L'Oréal S.A. ( LRLCF) - Price History
Monthly price history for LRLCF (L'Oréal S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $426.57 | $426.57 |
| May 2026 | $446.03 | $446.03 |
| April 2026 | $437.84 | $437.84 |
| March 2026 | $396.96 | $405 |
| February 2026 | $466.16 | $475.60 |
| January 2026 | $456.12 | $465.36 |
| December 2025 | $434.89 | $443.70 |
| November 2025 | $438.15 | $447.02 |
| October 2025 | $422.82 | $431.38 |
| September 2025 | $423.43 | $432 |
| August 2025 | $463.99 | $473.38 |
| July 2025 | $430.52 | $439.24 |
| June 2025 | $422.93 | $431.49 |
| May 2025 | $418.53 | $427 |
| April 2025 | $412.77 | $436 |
| March 2025 | $350.03 | $369.73 |
| February 2025 | $352.04 | $371.86 |
| January 2025 | $350.46 | $370.19 |
| December 2024 | $327.49 | $345.92 |
| November 2024 | $323.06 | $341.24 |
| October 2024 | $353.77 | $373.68 |
| September 2024 | $423.86 | $447.72 |
| August 2024 | $411.90 | $435.08 |
| July 2024 | $411.82 | $435 |
| June 2024 | $418.36 | $441.90 |
| May 2024 | $454.09 | $479.64 |
| April 2024 | $440.41 | $465.19 |
| March 2024 | $443.26 | $475.60 |
| February 2024 | $447.02 | $479.64 |
| January 2024 | $445.52 | $478.02 |
| December 2023 | $469.78 | $504.05 |
| November 2023 | $443.08 | $475.40 |
| October 2023 | $396.43 | $425.35 |
| September 2023 | $388.18 | $416.50 |
| August 2023 | $404.72 | $434.25 |
| July 2023 | $434.45 | $466.15 |
| June 2023 | $434.76 | $466.48 |
| May 2023 | $399.15 | $428.27 |
| April 2023 | $442.61 | $474.90 |
| March 2023 | $408.84 | $444.90 |
| February 2023 | $362.76 | $394.75 |
| January 2023 | $374.02 | $407 |
| December 2022 | $330.36 | $359.50 |
| November 2022 | $342.77 | $373 |
| October 2022 | $283.08 | $308.05 |
| September 2022 | $289.06 | $314.55 |
| August 2022 | $314.91 | $342.68 |
| July 2022 | $344.76 | $375.16 |
| June 2022 | $318.91 | $347.04 |
| May 2022 | $327.09 | $355.94 |
| April 2022 | $334.96 | $364.50 |
| March 2022 | $367.41 | $405.50 |
| February 2022 | $350.22 | $386.53 |
| January 2022 | $391.35 | $431.92 |
| December 2021 | $428.64 | $473.08 |
| November 2021 | $402.37 | $444.08 |
| October 2021 | $414.85 | $457.86 |
| September 2021 | $375.70 | $414.65 |
| August 2021 | $428.97 | $473.44 |
| July 2021 | $416.50 | $459.68 |
| June 2021 | $405.30 | $447.31 |
| May 2021 | $398.20 | $439.48 |
| April 2021 | $374.11 | $412.89 |
| March 2021 | $339.91 | $379.54 |
| February 2021 | $331.74 | $370.42 |
| January 2021 | $319.20 | $356.42 |
| December 2020 | $350.23 | $391.06 |
| November 2020 | $327.42 | $365.59 |
| October 2020 | $287.97 | $321.54 |
| September 2020 | $294.57 | $328.91 |
| August 2020 | $294.77 | $329.14 |
| July 2020 | $292.44 | $326.54 |
| June 2020 | $280.02 | $320.60 |
| May 2020 | $253.82 | $290.60 |
| April 2020 | $250.68 | $287 |
| March 2020 | $222.77 | $259.21 |
| February 2020 | $223.02 | $259.50 |
| January 2020 | $236.95 | $275.70 |
| December 2019 | $256.07 | $297.95 |
| November 2019 | $243.69 | $283.55 |
| October 2019 | $250.01 | $290.90 |
| September 2019 | $242.23 | $281.85 |
| August 2019 | $234.62 | $273 |
| July 2019 | $230.28 | $267.95 |
| June 2019 | $243.39 | $283.20 |
| May 2019 | $228.82 | $266.25 |
| April 2019 | $234.80 | $273.20 |
| March 2019 | $228.18 | $269.79 |
| February 2019 | $213.42 | $252.33 |
| January 2019 | $203.66 | $240.80 |
| December 2018 | $193.73 | $229.05 |
| November 2018 | $197.62 | $233.65 |
| October 2018 | $187.54 | $221.74 |
| September 2018 | $204.82 | $242.17 |
| August 2018 | $205.99 | $243.55 |
| July 2018 | $208.12 | $246.07 |
| June 2018 | $207.47 | $245.30 |
| May 2018 | $205.95 | $243.50 |
| April 2018 | $202.98 | $239.99 |
| March 2018 | $188.79 | $227.40 |
| February 2018 | $181.61 | $218.75 |
| January 2018 | $187.62 | $226 |
| December 2017 | $183.31 | $220.80 |
| November 2017 | $186.10 | $224.16 |
| October 2017 | $181.27 | $218.35 |
| September 2017 | $172.52 | $207.80 |
| August 2017 | $176.75 | $212.90 |
| July 2017 | $173.14 | $208.55 |
| June 2017 | $173.01 | $208.40 |
| May 2017 | $177 | $213.20 |
| April 2017 | $164.55 | $198.20 |
| March 2017 | $155.85 | $191.15 |
| February 2017 | $150.74 | $184.88 |
| January 2017 | $147.66 | $181.10 |
| December 2016 | $147.82 | $181.30 |
| November 2016 | $138.64 | $170.04 |
| October 2016 | $145.01 | $177.86 |
| September 2016 | $149.68 | $183.58 |
| August 2016 | $154.72 | $189.77 |
| July 2016 | $154.85 | $189.93 |
| June 2016 | $152.84 | $187.46 |
| May 2016 | $151.89 | $186.30 |
| April 2016 | $148.50 | $185.65 |
| March 2016 | $142.26 | $177.85 |
| February 2016 | $137.88 | $172.38 |
| January 2016 | $135.66 | $169.60 |
| December 2015 | $133.60 | $167.03 |
| November 2015 | $141.38 | $176.75 |
| October 2015 | $149.62 | $187.05 |
| September 2015 | $138.26 | $172.85 |
| August 2015 | $136.22 | $170.30 |
| July 2015 | $149.58 | $187 |
| June 2015 | $146.06 | $182.60 |
| May 2015 | $154.33 | $192.95 |
| April 2015 | $147.64 | $187.49 |
| March 2015 | $144.57 | $183.60 |
| February 2015 | $142.48 | $180.95 |
| January 2015 | $138.27 | $175.60 |
| December 2014 | $132.13 | $167.80 |
| November 2014 | $134.39 | $170.67 |
| October 2014 | $122.56 | $155.65 |
| September 2014 | $124.72 | $158.39 |
| August 2014 | $132 | $167.64 |
| July 2014 | $133.88 | $170.03 |
| June 2014 | $136.73 | $173.64 |
| May 2014 | $138.19 | $175.50 |
| April 2014 | $131.61 | $167.14 |
| March 2014 | $125.69 | $163 |
| February 2014 | $130.82 | $169.65 |
| January 2014 | $126.46 | $164 |
| December 2013 | $133.74 | $173.44 |
| November 2013 | $129.93 | $168.50 |
| October 2013 | $132.75 | $172.15 |
| September 2013 | $128.15 | $166.19 |
| August 2013 | $126.46 | $164 |
| July 2013 | $128.70 | $166.90 |
| June 2013 | $130.13 | $168.75 |
| May 2013 | $133.02 | $172.50 |
| April 2013 | $123.84 | $162.70 |
| March 2013 | $117.68 | $154.60 |
| February 2013 | $116.38 | $152.90 |
| January 2013 | $103.79 | $136.35 |
| December 2012 | $105.04 | $138 |
| November 2012 | $99.72 | $131 |
| October 2012 | $96.57 | $126.87 |
| September 2012 | $95.74 | $125.78 |
| August 2012 | $93.07 | $122.27 |
| July 2012 | $85.63 | $112.50 |
| June 2012 | $86.09 | $113.10 |
| May 2012 | $86.39 | $113.50 |
| April 2012 | $90.77 | $121.25 |
| March 2012 | $89.53 | $119.60 |
| February 2012 | $84.93 | $113.45 |
| January 2012 | $80.10 | $107 |
| December 2011 | $76.88 | $102.70 |
| November 2011 | $81.97 | $109.50 |
| October 2011 | $76.17 | $101.75 |
| September 2011 | $75.04 | $100.25 |
| August 2011 | $80.85 | $108 |
| July 2011 | $89.87 | $120.05 |
| June 2011 | $94.70 | $126.50 |
| May 2011 | $89.83 | $120 |
| April 2011 | $95.44 | $127.50 |
| March 2011 | $82.66 | $112 |
| February 2011 | $85.24 | $115.50 |
| January 2011 | $87.09 | $118 |
| December 2010 | $78.23 | $106 |
| November 2010 | $86.72 | $117.50 |
| October 2010 | $94.47 | $111 |
| September 2010 | $81.92 | $111 |
| August 2010 | $78.97 | $107 |
| July 2010 | $76.02 | $103 |
| June 2010 | $67.34 | $91.25 |
| May 2010 | $65.24 | $88.40 |
| April 2010 | $77.12 | $104.50 |
| March 2010 | $76.20 | $104.75 |
| February 2010 | $72.92 | $100.25 |
| January 2010 | $80.20 | $110.25 |
| December 2009 | $80.96 | $111.29 |
| November 2009 | $79.65 | $109.50 |
| October 2009 | $63.12 | $86.77 |
| September 2009 | $72.49 | $99.65 |
| August 2009 | $63.59 | $87.42 |
| July 2009 | $63.29 | $87 |
| June 2009 | $54.38 | $74.75 |
| May 2009 | $57.47 | $79 |
| April 2009 | $50.74 | $69.75 |
| March 2009 | $48.49 | $68.50 |
| February 2009 | $45.34 | $64.05 |
| January 2009 | $48.64 | $68.70 |
| December 2008 | $61.24 | $86.50 |
| November 2008 | $57.87 | $81.75 |
| October 2008 | $50.26 | $71 |
| September 2008 | $69.38 | $98 |
| August 2008 | $70.09 | $99 |
| July 2008 | $73.94 | $104.45 |
| June 2008 | $77.27 | $109.15 |
| May 2008 | $85.48 | $120.75 |
| April 2008 | $82.83 | $117 |
| March 2008 | $85.31 | $120.50 |
| February 2008 | $85.66 | $121 |
| January 2008 | $82.83 | $117 |
| December 2007 | $100.17 | $141.50 |
| November 2007 | $98.40 | $139 |
| October 2007 | $91.86 | $129.75 |
| September 2007 | $86.60 | $122.32 |
| August 2007 | $83.86 | $118.45 |
| July 2007 | $80.88 | $114.25 |
| June 2007 | $82.12 | $116 |
| May 2007 | $82.83 | $117 |
| April 2007 | $84.42 | $119.25 |
| March 2007 | $76.10 | $107.50 |
| February 2007 | $75.75 | $107 |
| January 2007 | $74.33 | $105 |
| December 2006 | $71.32 | $100.75 |
| November 2006 | $70.79 | $100 |
| October 2006 | $68.32 | $96.50 |
| September 2006 | $71.15 | $100.50 |
| August 2006 | $70.97 | $100.25 |
| July 2006 | $69.73 | $98.50 |
| June 2006 | $66.16 | $93.45 |
| May 2006 | $63.01 | $89 |
| April 2006 | $65.31 | $92.25 |
| March 2006 | $62.30 | $88 |
| February 2006 | $62.48 | $88.25 |
| January 2006 | $55.86 | $78.90 |
| December 2005 | $52.10 | $73.60 |
| November 2005 | $50.32 | $71.08 |
| October 2005 | $53.05 | $74.94 |
| September 2005 | $56.31 | $79.54 |
| August 2005 | $55.50 | $78.39 |
| July 2005 | $55.64 | $78.60 |
| June 2005 | $50.40 | $71.20 |
| May 2005 | $51.70 | $73.02 |
| April 2005 | $51.32 | $72.50 |
| March 2005 | $55.22 | $78 |
| February 2005 | $55.70 | $78.67 |
| January 2005 | $53.23 | $75.19 |
| December 2004 | $51.02 | $72.07 |
| November 2004 | $51.06 | $72.12 |
| October 2004 | $48.58 | $68.62 |
| September 2004 | $46.72 | $66 |
| August 2004 | $48.67 | $68.75 |
| July 2004 | $50.26 | $71 |
| June 2004 | $57.66 | $81.45 |
| May 2004 | $55.66 | $78.62 |
| April 2004 | $54.86 | $77.50 |
| March 2004 | $53.66 | $75.80 |
| February 2004 | $58.56 | $82.72 |
| January 2004 | $56.91 | $80.39 |
| December 2003 | $58.05 | $82 |
| November 2003 | $52.03 | $73.50 |
| October 2003 | $53.44 | $75.48 |
| September 2003 | $50.81 | $71.78 |
| August 2003 | $47.79 | $67.50 |
| July 2003 | $46.53 | $65.73 |
| June 2003 | $48.61 | $68.66 |
| May 2003 | $49.89 | $70.47 |
| April 2003 | $50.26 | $71 |
| March 2003 | $46.25 | $65.33 |
| February 2003 | $45.01 | $63.58 |
| January 2003 | $48.14 | $68 |
| December 2002 | $50.42 | $71.22 |
| November 2002 | $50.62 | $71.50 |
| October 2002 | $51.88 | $73.29 |
| September 2002 | $49.28 | $69.61 |
| August 2002 | $50.62 | $71.50 |
| July 2002 | $47.83 | $67.56 |
| June 2002 | $54.73 | $77.31 |
| May 2002 | $51.40 | $72.60 |
| April 2002 | $54.10 | $76.42 |
| March 2002 | $51.70 | $73.02 |
| February 2002 | $48.85 | $69 |
| January 2002 | $46.91 | $66.26 |
| December 2001 | $49.17 | $69.46 |
| November 2001 | $47.07 | $66.49 |
| October 2001 | $47.71 | $67.39 |
| September 2001 | $46.31 | $65.41 |
| August 2001 | $48.63 | $68.69 |
| July 2001 | $48.77 | $68.89 |
LRLCF
Price: $426.57
52 week price:
Dividend Yield: 3.99%
5-year range yield:
Forward Dividend Yield: 1.87%
Payout Ratio: 52.97%
Payout Ratio Range:
Dividend Per Share: 8.33 USD
Earnings Per Share: 13.51 USD
P/E Ratio: 31.76
Exchange: PNK
Sector: Consumer Defensive
Industry: Household & Personal Products
Market Capitalization: 219.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 18