Skip to main content

Ralph Lauren Corp (NY: RL )

159.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 162.22 162.88 158.85 159.25 720,116 -1.64(-1.02%)
Apr 16, 2024 159.52 161.66 157.99 160.89 1,037,009 +0.73(+0.46%)
Apr 15, 2024 162.61 164.36 159.79 160.16 853,031 -0.13(-0.08%)
Apr 12, 2024 163.65 164.02 160.11 160.29 1,319,966 -4.73(-2.87%)
Apr 11, 2024 167.05 167.28 164.71 165.02 1,002,615 -1.45(-0.87%)
Apr 10, 2024 167.56 168.14 166.00 166.47 859,819 -3.21(-1.89%)
Apr 09, 2024 170.61 170.97 166.95 169.68 1,423,530 -0.98(-0.57%)
Apr 08, 2024 173.02 174.50 170.42 170.66 1,301,307 -1.29(-0.75%)
Apr 05, 2024 171.69 173.93 171.65 171.95 755,210 +0.81(+0.47%)
Apr 04, 2024 175.28 175.47 170.62 171.14 882,139 -2.00(-1.16%)
Apr 03, 2024 175.63 176.27 172.26 173.14 1,146,902 -3.05(-1.73%)
Apr 02, 2024 176.00 177.84 173.28 176.19 1,395,990 -8.43(-4.57%)
Apr 01, 2024 186.22 186.22 183.75 184.62 818,051 -3.14(-1.67%)
Mar 28, 2024 186.01 188.15 185.65 187.76 519,210 +1.26(+0.68%)
Mar 27, 2024 184.39 186.56 184.20 186.50 529,300 +4.36(+2.39%)
Mar 26, 2024 184.06 185.65 181.93 182.14 925,193 +0.01(+0.01%)
Mar 25, 2024 186.53 186.97 181.40 182.13 725,091 -4.70(-2.52%)
Mar 22, 2024 187.88 188.96 186.53 186.83 621,306 -2.81(-1.48%)
Mar 21, 2024 190.34 191.24 188.15 189.64 866,715 +0.10(+0.05%)
Mar 20, 2024 183.72 189.63 183.72 189.54 1,130,493 +5.99(+3.26%)
Mar 19, 2024 181.76 184.32 181.72 183.55 787,298 +1.31(+0.72%)
Mar 18, 2024 182.69 183.47 180.77 182.24 943,020 +1.39(+0.77%)
Mar 15, 2024 181.62 182.77 179.79 180.85 1,599,575 -0.66(-0.36%)
Mar 14, 2024 183.06 183.65 180.16 181.51 1,008,884 -0.55(-0.30%)
Mar 13, 2024 179.38 183.02 178.94 182.06 1,134,262 +2.35(+1.31%)
Mar 12, 2024 177.65 180.42 176.66 179.71 1,364,572 +2.05(+1.16%)
Mar 11, 2024 174.58 178.21 174.10 177.66 1,110,642 +2.35(+1.34%)
Mar 08, 2024 179.13 180.28 174.40 175.31 1,208,948 -3.67(-2.05%)
Mar 07, 2024 179.37 180.30 177.48 178.97 1,056,367 +0.49(+0.27%)
Mar 06, 2024 180.33 182.41 177.17 178.49 1,464,804 -1.10(-0.61%)
Mar 05, 2024 176.90 180.81 175.58 179.58 1,265,634 +2.13(+1.20%)
Mar 04, 2024 179.25 180.33 176.51 177.45 2,100,997 -6.78(-3.68%)
Mar 01, 2024 185.45 187.19 184.10 184.23 698,596 -0.93(-0.50%)
Feb 29, 2024 182.70 186.22 182.70 185.16 1,078,576 +2.21(+1.21%)
Feb 28, 2024 180.36 183.48 179.68 182.95 947,662 +1.10(+0.60%)
Feb 27, 2024 186.51 187.15 180.70 181.85 1,410,518 -4.37(-2.35%)
Feb 26, 2024 188.03 189.13 184.98 186.22 840,430 -1.44(-0.77%)
Feb 23, 2024 187.19 189.63 186.65 187.67 833,097 +1.30(+0.70%)
Feb 22, 2024 184.89 187.10 184.28 186.36 753,337 +3.04(+1.66%)
Feb 21, 2024 181.56 184.53 181.54 183.32 759,849 +0.73(+0.40%)
Feb 20, 2024 179.26 182.63 178.73 182.60 1,146,213 +2.49(+1.38%)
Feb 16, 2024 179.26 182.29 179.02 180.11 820,499 -0.31(-0.17%)
Feb 15, 2024 178.28 180.45 176.03 180.42 1,169,793 +3.45(+1.95%)
Feb 14, 2024 176.56 177.02 170.68 176.97 1,098,293 +2.34(+1.34%)
Feb 13, 2024 172.71 174.90 171.14 174.63 1,362,712 -2.44(-1.38%)
Feb 12, 2024 174.10 177.59 173.16 177.07 1,414,107 +2.78(+1.59%)
Feb 09, 2024 169.85 174.68 168.91 174.29 1,767,249 +3.15(+1.84%)
Feb 08, 2024 162.90 173.23 160.66 171.15 4,670,345 +24.61(+16.79%)
Feb 07, 2024 147.04 147.39 145.40 146.54 1,175,440 -0.20(-0.14%)
Feb 06, 2024 146.80 148.23 145.73 146.74 937,465 -0.09(-0.06%)
Feb 05, 2024 146.43 146.93 144.26 146.82 604,734 -0.34(-0.23%)
Feb 02, 2024 144.49 147.38 142.68 147.16 929,559 +1.40(+0.96%)
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.