Skip to main content

Ralph Lauren Corp (NY: RL )

183.61 -0.60 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 111.73 112.61 110.58 111.77 673,657 +0.05(+0.04%)
Apr 27, 2023 109.66 111.73 108.78 111.72 627,660 +2.68(+2.46%)
Apr 26, 2023 109.43 109.72 108.54 109.04 607,026 -0.43(-0.39%)
Apr 25, 2023 111.60 112.35 108.65 109.47 876,419 -3.60(-3.19%)
Apr 24, 2023 112.03 113.34 111.48 113.07 677,293 +0.99(+0.89%)
Apr 21, 2023 112.47 112.47 111.03 112.08 677,183 -0.64(-0.57%)
Apr 20, 2023 113.48 114.73 111.92 112.72 766,166 -1.12(-0.98%)
Apr 19, 2023 113.80 114.26 112.89 113.84 843,689 -0.43(-0.38%)
Apr 18, 2023 114.89 115.36 113.92 114.27 977,398 -0.66(-0.58%)
Apr 17, 2023 116.86 117.15 114.26 114.93 863,057 -1.98(-1.69%)
Apr 14, 2023 117.82 119.70 116.32 116.91 835,595 +0.09(+0.07%)
Apr 13, 2023 116.02 116.93 115.31 116.82 765,580 +1.68(+1.46%)
Apr 12, 2023 118.76 119.12 114.77 115.14 1,303,651 -2.11(-1.80%)
Apr 11, 2023 114.69 117.75 114.14 117.25 1,437,258 +3.42(+3.00%)
Apr 10, 2023 108.71 113.94 108.35 113.83 1,332,885 +4.72(+4.33%)
Apr 06, 2023 110.06 110.64 107.96 109.11 848,157 -1.73(-1.56%)
Apr 05, 2023 111.33 112.36 110.38 110.84 1,146,208 -1.66(-1.47%)
Apr 04, 2023 115.06 115.06 111.96 112.50 738,884 -1.93(-1.68%)
Apr 03, 2023 114.06 115.00 113.35 114.43 707,310 +0.83(+0.73%)
Mar 31, 2023 111.41 114.13 111.15 113.60 827,478 +2.33(+2.09%)
Mar 30, 2023 114.01 115.29 111.21 111.27 988,942 -1.55(-1.37%)
Mar 29, 2023 113.20 113.37 111.81 112.82 907,762 +0.99(+0.88%)
Mar 28, 2023 112.25 114.29 110.84 111.83 1,187,266 +2.73(+2.50%)
Mar 27, 2023 108.48 109.35 106.65 109.11 1,111,403 +1.63(+1.52%)
Mar 24, 2023 107.00 108.02 105.66 107.47 821,240 -0.34(-0.31%)
Mar 23, 2023 109.05 110.34 106.04 107.81 698,319 -0.44(-0.40%)
Mar 22, 2023 110.57 111.50 108.25 108.25 637,186 -2.55(-2.31%)
Mar 21, 2023 110.64 111.89 110.31 110.80 644,309 +2.39(+2.20%)
Mar 20, 2023 108.18 110.43 107.71 108.41 748,906 +1.10(+1.03%)
Mar 17, 2023 108.13 108.89 106.61 107.31 1,014,019 -1.22(-1.12%)
Mar 16, 2023 106.91 109.81 106.30 108.53 948,852 +0.52(+0.48%)
Mar 15, 2023 105.52 108.39 105.35 108.00 851,872 -0.17(-0.16%)
Mar 14, 2023 109.85 110.46 107.38 108.18 919,813 +1.06(+0.99%)
Mar 13, 2023 107.48 110.10 106.58 107.11 1,391,743 -2.53(-2.30%)
Mar 10, 2023 111.09 111.70 108.15 109.64 807,603 -1.33(-1.19%)
Mar 09, 2023 112.70 113.30 110.68 110.96 628,004 -1.49(-1.32%)
Mar 08, 2023 112.65 113.25 111.53 112.45 651,851 -0.09(-0.08%)
Mar 07, 2023 113.48 114.45 112.32 112.54 691,380 -0.69(-0.61%)
Mar 06, 2023 115.27 115.34 113.08 113.23 997,042 -1.79(-1.56%)
Mar 03, 2023 114.78 115.17 113.58 115.02 945,935 +0.48(+0.42%)
Mar 02, 2023 112.25 115.17 111.66 114.53 759,688 +1.46(+1.29%)
Mar 01, 2023 114.80 115.60 112.98 113.07 962,302 -1.27(-1.11%)
Feb 28, 2023 115.42 116.30 114.31 114.34 940,708 -0.88(-0.76%)
Feb 27, 2023 116.12 116.32 114.94 115.22 845,822 +0.14(+0.13%)
Feb 24, 2023 112.50 115.49 112.20 115.08 731,545 +0.32(+0.28%)
Feb 23, 2023 115.90 116.02 113.45 114.76 782,068 -0.44(-0.39%)
Feb 22, 2023 114.98 115.71 113.74 115.20 742,769 +0.47(+0.41%)
Feb 21, 2023 117.60 118.18 114.53 114.73 990,893 -4.04(-3.40%)
Feb 17, 2023 118.24 118.85 117.05 118.77 851,033 -0.15(-0.13%)
Feb 16, 2023 118.30 120.20 117.48 118.92 982,185 -0.68(-0.57%)
Feb 15, 2023 117.17 119.81 116.73 119.60 840,794 +1.46(+1.24%)
Feb 14, 2023 117.75 118.86 116.28 118.14 1,032,005 -0.73(-0.62%)
Feb 13, 2023 116.25 119.56 114.95 118.88 1,491,131 +4.52(+3.95%)
Feb 10, 2023 113.30 114.86 111.40 114.36 1,428,580 +0.57(+0.50%)
Feb 09, 2023 116.11 119.29 112.97 113.79 2,556,692 +0.52(+0.46%)
Feb 08, 2023 111.01 114.40 109.97 113.27 3,026,534 -5.05(-4.27%)
Feb 07, 2023 116.29 118.53 115.51 118.32 961,151 +1.29(+1.10%)
Feb 06, 2023 120.66 120.67 116.79 117.03 1,341,149 -4.76(-3.91%)
Feb 03, 2023 120.64 124.40 119.19 121.79 910,651 -0.98(-0.80%)
Feb 02, 2023 123.51 124.74 121.50 122.77 1,124,273 -0.80(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.