Skip to main content

Ralph Lauren Corp (NY: RL )

186.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 102.66 104.09 102.34 102.86 1,035,799 +0.44(+0.43%)
Jun 27, 2019 104.41 104.45 101.23 102.42 1,027,237 -1.42(-1.37%)
Jun 26, 2019 103.08 104.90 102.96 103.84 851,400 +1.51(+1.48%)
Jun 25, 2019 105.14 105.28 101.64 102.33 1,029,375 -2.94(-2.79%)
Jun 24, 2019 105.84 106.81 104.59 105.27 968,376 -0.76(-0.71%)
Jun 21, 2019 103.68 106.23 102.72 106.02 1,159,985 +2.58(+2.50%)
Jun 20, 2019 102.03 103.97 101.58 103.44 933,598 +2.03(+2.01%)
Jun 19, 2019 102.20 102.20 99.87 101.41 940,875 -0.66(-0.64%)
Jun 18, 2019 101.43 103.91 101.28 102.06 885,665 +0.97(+0.96%)
Jun 17, 2019 100.79 102.08 100.29 101.09 725,627 +0.15(+0.15%)
Jun 14, 2019 101.63 102.12 100.80 100.94 913,591 -0.44(-0.44%)
Jun 13, 2019 101.99 102.43 99.57 101.38 930,095 -0.05(-0.04%)
Jun 12, 2019 102.21 103.04 101.09 101.42 730,981 -1.07(-1.04%)
Jun 11, 2019 103.06 104.31 102.35 102.50 892,357 +0.18(+0.18%)
Jun 10, 2019 100.38 103.24 100.33 102.31 938,282 +2.50(+2.51%)
Jun 07, 2019 99.06 100.34 98.47 99.81 1,024,124 +1.27(+1.29%)
Jun 06, 2019 99.71 100.26 97.92 98.54 1,006,786 -1.36(-1.36%)
Jun 05, 2019 101.72 102.16 97.74 99.90 1,167,390 -0.70(-0.70%)
Jun 04, 2019 97.80 101.14 97.67 100.61 1,858,788 +4.06(+4.21%)
Jun 03, 2019 94.24 97.36 94.24 96.54 1,382,123 +1.91(+2.02%)
May 31, 2019 93.45 94.66 92.51 94.64 1,366,387 +0.09(+0.10%)
May 30, 2019 94.67 95.93 93.77 94.55 1,636,900 -0.86(-0.91%)
May 29, 2019 96.14 96.32 94.28 95.41 1,808,287 -1.83(-1.88%)
May 28, 2019 98.75 99.70 96.86 97.24 1,063,860 -1.10(-1.12%)
May 24, 2019 98.84 99.42 97.73 98.34 992,130 -0.60(-0.61%)
May 23, 2019 100.56 100.85 97.98 98.94 1,492,412 -2.59(-2.55%)
May 22, 2019 101.59 103.43 101.35 101.53 1,319,790 -1.06(-1.04%)
May 21, 2019 101.05 103.18 100.97 102.59 1,327,757 +1.84(+1.83%)
May 20, 2019 100.60 101.09 99.44 100.75 1,683,535 -0.53(-0.52%)
May 17, 2019 102.50 103.53 100.92 101.28 2,009,922 -2.02(-1.95%)
May 16, 2019 104.28 105.00 103.13 103.30 1,497,978 -0.84(-0.80%)
May 15, 2019 101.66 104.51 101.06 104.13 2,546,547 +1.56(+1.52%)
May 14, 2019 104.69 105.24 97.68 102.58 5,259,216 -3.90(-3.66%)
May 13, 2019 109.56 109.56 105.90 106.47 2,218,879 -5.39(-4.82%)
May 10, 2019 112.50 113.05 109.59 111.87 1,187,535 -1.27(-1.12%)
May 09, 2019 113.21 113.82 110.90 113.14 936,458 +1.16(+1.04%)
May 08, 2019 111.06 113.07 110.47 111.97 803,794 +0.43(+0.39%)
May 07, 2019 114.26 114.57 110.60 111.54 1,092,522 -3.88(-3.36%)
May 06, 2019 115.76 116.24 114.19 115.42 743,503 -2.76(-2.34%)
May 03, 2019 118.74 119.51 117.81 118.19 627,982 -0.54(-0.45%)
May 02, 2019 117.24 119.41 117.23 118.72 615,298 +1.96(+1.68%)
May 01, 2019 118.65 119.82 116.76 116.76 958,579 -1.68(-1.42%)
Apr 30, 2019 118.45 119.05 118.00 118.45 609,618 -0.46(-0.39%)
Apr 29, 2019 117.91 118.94 117.50 118.91 720,356 +0.81(+0.69%)
Apr 26, 2019 117.73 118.61 116.01 118.09 866,489 +1.31(+1.13%)
Apr 25, 2019 118.61 118.61 116.25 116.78 970,262 -2.07(-1.74%)
Apr 24, 2019 119.14 120.29 118.18 118.85 798,571 -0.04(-0.03%)
Apr 23, 2019 118.12 119.18 117.55 118.89 727,626 +1.19(+1.01%)
Apr 22, 2019 117.55 119.04 116.84 117.70 762,297 -0.31(-0.27%)
Apr 18, 2019 118.44 119.98 117.92 118.01 922,811 -0.59(-0.50%)
Apr 17, 2019 117.03 119.34 116.59 118.61 1,429,589 +1.98(+1.70%)
Apr 16, 2019 114.56 117.70 114.15 116.63 793,605 +2.14(+1.87%)
Apr 15, 2019 115.49 116.31 113.35 114.48 1,356,888 -0.87(-0.76%)
Apr 12, 2019 114.31 115.73 114.31 115.36 1,727,869 +1.43(+1.26%)
Apr 11, 2019 114.17 114.74 113.27 113.93 994,812 +0.09(+0.08%)
Apr 10, 2019 113.69 114.61 113.23 113.84 927,758 +0.46(+0.40%)
Apr 09, 2019 114.16 114.55 112.87 113.38 998,490 -1.31(-1.14%)
Apr 08, 2019 114.73 115.12 113.90 114.68 1,024,979 -0.17(-0.15%)
Apr 05, 2019 115.78 116.93 114.66 114.85 568,661 -0.70(-0.61%)
Apr 04, 2019 114.67 115.70 114.34 115.56 659,693 +0.95(+0.83%)
Apr 03, 2019 115.58 115.66 114.27 114.61 650,216 +0.03(+0.02%)
Apr 02, 2019 115.74 115.74 113.78 114.58 757,657 -1.53(-1.32%)
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.