Skip to main content

Ralph Lauren Corp (NY: RL )

185.60 +1.39 (+0.75%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 108.06 109.71 107.52 109.28 712,792 +0.84(+0.77%)
Jun 29, 2021 109.45 110.50 108.09 108.44 676,558 -0.27(-0.25%)
Jun 28, 2021 111.83 111.90 108.36 108.71 1,224,677 -3.69(-3.28%)
Jun 25, 2021 112.76 114.08 112.10 112.40 845,747 +0.73(+0.66%)
Jun 24, 2021 111.15 112.41 109.20 111.67 873,003 +1.31(+1.18%)
Jun 23, 2021 108.21 111.13 108.21 110.36 804,084 +2.14(+1.98%)
Jun 22, 2021 105.79 108.75 104.55 108.22 1,325,436 +1.77(+1.66%)
Jun 21, 2021 106.03 107.48 105.52 106.45 1,318,148 +1.80(+1.72%)
Jun 18, 2021 105.56 106.99 104.12 104.66 1,600,431 -3.29(-3.05%)
Jun 17, 2021 111.73 112.28 106.33 107.95 1,332,358 -4.08(-3.64%)
Jun 16, 2021 111.36 112.84 109.03 112.03 681,125 +0.15(+0.13%)
Jun 15, 2021 111.38 112.22 109.56 111.88 626,538 +0.86(+0.77%)
Jun 14, 2021 112.97 113.65 110.38 111.02 699,500 -2.17(-1.91%)
Jun 11, 2021 111.20 113.34 110.24 113.19 671,102 +2.83(+2.57%)
Jun 10, 2021 112.70 113.59 109.63 110.36 742,054 -1.64(-1.47%)
Jun 09, 2021 112.88 113.04 111.55 112.00 543,888 -0.94(-0.83%)
Jun 08, 2021 111.07 113.34 110.24 112.94 569,551 +1.39(+1.25%)
Jun 07, 2021 112.23 112.41 110.62 111.55 784,234 +0.17(+0.15%)
Jun 04, 2021 111.94 112.13 108.96 111.38 765,974 -0.34(-0.31%)
Jun 03, 2021 112.55 112.82 110.67 111.72 950,484 -1.64(-1.45%)
Jun 02, 2021 115.71 115.71 111.71 113.36 1,194,484 -1.84(-1.60%)
Jun 01, 2021 115.45 116.60 113.85 115.21 987,820 +0.77(+0.68%)
May 28, 2021 116.62 116.66 113.80 114.43 717,940 -1.44(-1.24%)
May 27, 2021 115.08 116.83 113.60 115.87 1,479,270 +1.48(+1.29%)
May 26, 2021 112.51 114.75 112.51 114.39 1,028,494 +2.30(+2.05%)
May 25, 2021 110.45 113.01 110.45 112.10 1,131,017 +1.79(+1.62%)
May 24, 2021 111.55 112.33 109.92 110.31 1,270,702 -1.37(-1.22%)
May 21, 2021 111.74 112.65 109.96 111.67 1,622,431 -0.72(-0.64%)
May 20, 2021 116.20 116.87 109.09 112.39 5,046,222 -8.47(-7.00%)
May 19, 2021 124.01 124.25 119.84 120.86 1,763,858 -5.21(-4.13%)
May 18, 2021 128.38 129.34 125.80 126.07 1,170,230 -1.31(-1.03%)
May 17, 2021 125.14 127.59 124.25 127.38 799,612 +1.51(+1.20%)
May 14, 2021 121.88 126.14 121.69 125.87 614,160 +4.56(+3.76%)
May 13, 2021 118.82 123.46 118.82 121.31 839,556 +3.23(+2.73%)
May 12, 2021 123.06 125.20 117.68 118.08 866,294 -5.54(-4.48%)
May 11, 2021 124.50 126.27 121.64 123.63 874,836 -3.25(-2.56%)
May 10, 2021 128.93 131.01 126.87 126.87 1,227,961 -1.91(-1.48%)
May 07, 2021 123.50 128.98 122.94 128.78 1,302,416 +5.20(+4.21%)
May 06, 2021 124.86 125.59 122.51 123.58 944,251 -0.88(-0.70%)
May 05, 2021 125.42 126.51 123.59 124.46 1,124,800 -0.42(-0.34%)
May 04, 2021 125.56 126.46 123.77 124.88 689,512 -0.83(-0.66%)
May 03, 2021 123.87 126.35 123.50 125.71 1,208,727 +2.78(+2.27%)
Apr 30, 2021 122.94 123.57 121.50 122.93 654,600 -0.11(-0.09%)
Apr 29, 2021 122.93 124.55 120.24 123.04 807,320 +1.03(+0.85%)
Apr 28, 2021 124.02 124.73 121.11 122.00 1,545,120 +3.17(+2.67%)
Apr 27, 2021 116.55 119.10 115.81 118.83 956,610 +2.78(+2.40%)
Apr 26, 2021 116.49 118.28 115.73 116.05 1,265,531 +0.32(+0.28%)
Apr 23, 2021 115.16 115.94 113.92 115.72 792,958 +1.89(+1.66%)
Apr 22, 2021 113.45 115.36 113.43 113.83 930,985 +0.74(+0.65%)
Apr 21, 2021 109.75 113.59 109.19 113.09 794,903 +2.94(+2.67%)
Apr 20, 2021 111.99 112.58 108.43 110.15 1,406,809 -2.53(-2.24%)
Apr 19, 2021 114.23 114.91 112.02 112.68 1,273,966 -2.19(-1.91%)
Apr 16, 2021 117.05 117.31 113.44 114.88 956,039 -1.31(-1.13%)
Apr 15, 2021 117.12 117.58 115.63 116.18 500,722 +0.17(+0.15%)
Apr 14, 2021 114.75 117.67 114.75 116.01 637,360 +1.17(+1.02%)
Apr 13, 2021 116.80 117.11 113.33 114.84 891,835 -2.99(-2.54%)
Apr 12, 2021 117.12 119.08 116.96 117.83 775,380 +0.20(+0.17%)
Apr 09, 2021 115.04 117.82 114.37 117.62 883,932 +3.65(+3.20%)
Apr 08, 2021 113.20 114.68 111.93 113.97 691,739 -0.05(-0.05%)
Apr 07, 2021 114.97 115.93 113.36 114.03 719,202 -0.06(-0.05%)
Apr 06, 2021 114.09 115.94 113.00 114.08 1,034,554 +0.36(+0.32%)
Apr 05, 2021 111.94 113.95 109.93 113.72 632,899 +3.11(+2.81%)
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.