Skip to main content

Ralph Lauren Corp (NY: RL )

112.58 +6.49 (+6.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 108.15 113.44 107.67 112.58 1,820,050 +6.49(+6.12%)
Jun 01, 2023 105.45 106.87 103.17 106.09 1,256,808 -0.22(-0.21%)
May 31, 2023 108.23 108.49 105.07 106.31 1,167,122 -3.01(-2.75%)
May 30, 2023 113.01 113.18 109.11 109.32 1,260,582 -3.44(-3.05%)
May 26, 2023 114.19 114.55 111.93 112.76 1,317,351 -1.24(-1.09%)
May 25, 2023 114.00 117.94 112.43 114.00 2,641,278 +5.78(+5.34%)
May 24, 2023 108.48 109.11 106.33 108.22 1,659,734 +0.26(+0.24%)
May 23, 2023 107.78 109.41 106.67 107.96 1,099,420 -0.86(-0.79%)
May 22, 2023 108.75 109.61 107.81 108.82 1,340,791 -0.30(-0.27%)
May 19, 2023 111.25 112.18 108.14 109.12 1,113,851 -3.66(-3.25%)
May 18, 2023 112.11 113.80 111.52 112.78 921,837 +0.78(+0.70%)
May 17, 2023 109.47 112.46 109.47 112.00 801,147 +2.52(+2.30%)
May 16, 2023 112.07 112.41 109.41 109.48 802,800 -3.77(-3.33%)
May 15, 2023 112.81 113.62 111.83 113.25 1,062,565 +0.89(+0.79%)
May 12, 2023 111.20 112.50 110.42 112.36 588,112 +1.39(+1.25%)
May 11, 2023 111.45 113.27 110.25 110.97 760,272 +1.21(+1.10%)
May 10, 2023 112.51 112.51 108.28 109.76 623,999 -0.96(-0.87%)
May 09, 2023 110.53 111.27 109.69 110.72 684,521 -1.02(-0.91%)
May 08, 2023 115.19 115.92 110.81 111.74 736,338 -2.10(-1.84%)
May 05, 2023 111.91 113.98 111.17 113.84 713,636 +4.00(+3.64%)
May 04, 2023 111.73 111.90 109.61 109.84 699,476 -2.51(-2.23%)
May 03, 2023 112.00 114.40 111.84 112.35 783,941 -0.15(-0.13%)
May 02, 2023 113.42 113.42 109.95 112.50 722,652 -1.20(-1.06%)
May 01, 2023 114.82 116.10 113.02 113.70 613,554 -1.09(-0.95%)
Apr 28, 2023 114.75 115.65 113.57 114.79 655,931 +0.05(+0.04%)
Apr 27, 2023 112.62 114.75 111.72 114.74 611,144 +2.75(+2.46%)
Apr 26, 2023 112.39 112.68 111.47 111.99 591,053 -0.44(-0.39%)
Apr 25, 2023 114.62 115.39 111.59 112.43 853,357 -3.70(-3.19%)
Apr 24, 2023 115.06 116.41 114.50 116.13 659,471 +1.02(+0.89%)
Apr 21, 2023 115.51 115.51 114.03 115.11 659,364 -0.66(-0.57%)
Apr 20, 2023 116.55 117.83 114.95 115.77 746,006 -1.15(-0.98%)
Apr 19, 2023 116.87 117.35 115.94 116.92 821,489 -0.44(-0.37%)
Apr 18, 2023 118.00 118.47 117.00 117.36 951,679 -0.68(-0.58%)
Apr 17, 2023 120.02 120.32 117.35 118.04 840,347 -2.03(-1.69%)
Apr 14, 2023 121.00 122.94 119.46 120.07 813,608 +0.09(+0.08%)
Apr 13, 2023 119.16 120.09 118.42 119.98 745,435 +1.73(+1.46%)
Apr 12, 2023 121.97 122.34 117.87 118.25 1,269,347 -2.17(-1.80%)
Apr 11, 2023 117.79 120.93 117.23 120.42 1,399,438 +3.51(+3.00%)
Apr 10, 2023 111.65 117.02 111.28 116.91 1,297,812 +4.85(+4.33%)
Apr 06, 2023 113.04 113.64 110.88 112.06 825,839 -1.78(-1.56%)
Apr 05, 2023 114.34 115.40 113.36 113.84 1,116,047 -1.70(-1.47%)
Apr 04, 2023 118.17 118.17 114.99 115.54 719,441 -1.98(-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.