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 (%)
Jun 30, 2023 120.99 121.42 119.82 120.80 678,386 +0.19(+0.15%)
Jun 29, 2023 119.33 121.69 118.97 120.61 663,498 +1.76(+1.48%)
Jun 28, 2023 118.20 120.03 117.78 118.85 810,127 +0.55(+0.46%)
Jun 27, 2023 115.77 118.61 115.21 118.30 624,281 +2.72(+2.35%)
Jun 26, 2023 116.73 118.94 115.53 115.59 702,738 -0.89(-0.76%)
Jun 23, 2023 117.93 117.93 115.94 116.47 859,548 -3.08(-2.57%)
Jun 22, 2023 120.40 121.53 119.35 119.55 746,745 -0.85(-0.70%)
Jun 21, 2023 120.25 120.96 119.27 120.40 859,277 +0.26(+0.22%)
Jun 20, 2023 119.25 121.06 118.67 120.13 1,074,845 +0.19(+0.16%)
Jun 16, 2023 119.79 120.35 119.22 119.94 1,018,953 +1.66(+1.41%)
Jun 15, 2023 117.82 119.39 117.66 118.27 793,423 -0.26(-0.22%)
Jun 14, 2023 117.32 119.49 117.32 118.54 1,058,290 +1.09(+0.93%)
Jun 13, 2023 115.34 118.27 115.34 117.45 1,259,324 +2.25(+1.95%)
Jun 12, 2023 114.65 115.38 113.46 115.20 673,582 +0.95(+0.84%)
Jun 09, 2023 114.60 115.13 113.68 114.24 581,074 -0.39(-0.34%)
Jun 08, 2023 115.87 115.88 114.00 114.63 788,301 -1.27(-1.09%)
Jun 07, 2023 112.57 116.10 112.57 115.90 965,118 +3.45(+3.07%)
Jun 06, 2023 110.21 113.20 109.95 112.45 980,352 +2.25(+2.04%)
Jun 05, 2023 109.63 111.64 108.81 110.20 1,377,316 +0.58(+0.53%)
Jun 02, 2023 105.30 110.45 104.84 109.62 1,869,237 +6.32(+6.12%)
Jun 01, 2023 102.67 104.06 100.45 103.30 1,290,773 -0.22(-0.21%)
May 31, 2023 105.38 105.64 102.31 103.51 1,198,663 -2.93(-2.75%)
May 30, 2023 110.04 110.20 106.24 106.44 1,294,649 -3.35(-3.05%)
May 26, 2023 111.19 111.53 108.98 109.79 1,352,952 -1.21(-1.09%)
May 25, 2023 111.00 114.84 109.47 111.00 2,712,659 +5.63(+5.34%)
May 24, 2023 105.62 106.24 103.53 105.37 1,704,588 +0.25(+0.24%)
May 23, 2023 104.94 106.53 103.86 105.12 1,129,132 -0.84(-0.79%)
May 22, 2023 105.89 106.73 104.97 105.96 1,377,026 -0.29(-0.27%)
May 19, 2023 108.32 109.23 105.29 106.25 1,143,953 -3.56(-3.24%)
May 18, 2023 109.16 110.80 108.58 109.81 946,749 +0.76(+0.70%)
May 17, 2023 106.59 109.50 106.59 109.05 822,798 +2.45(+2.30%)
May 16, 2023 109.12 109.45 106.53 106.60 824,495 -3.67(-3.33%)
May 15, 2023 109.84 110.63 108.89 110.27 1,091,281 +0.87(+0.79%)
May 12, 2023 108.27 109.54 107.51 109.40 604,005 +1.35(+1.25%)
May 11, 2023 108.52 110.29 107.35 108.05 780,818 +1.18(+1.10%)
May 10, 2023 109.55 109.55 105.44 106.87 640,862 -0.94(-0.87%)
May 09, 2023 107.62 108.34 106.80 107.81 703,020 -0.99(-0.91%)
May 08, 2023 112.16 112.87 107.89 108.80 756,237 -2.04(-1.84%)
May 05, 2023 108.97 110.98 108.24 110.84 732,922 +3.89(+3.64%)
May 04, 2023 108.79 108.95 106.73 106.95 718,379 -2.44(-2.23%)
May 03, 2023 109.05 111.39 108.89 109.39 805,127 -0.15(-0.13%)
May 02, 2023 110.44 110.44 107.06 109.54 742,181 -1.17(-1.06%)
May 01, 2023 111.80 113.05 110.05 110.71 630,135 -1.06(-0.95%)
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%)
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.