Skip to main content

Ralph Lauren Corp (NY: RL )

187.76 +1.26 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 116.16 116.32 114.33 115.02 577,399 +0.69(+0.61%)
Sep 28, 2023 113.65 114.81 113.50 114.33 589,366 +0.87(+0.77%)
Sep 27, 2023 112.37 114.11 112.17 113.45 1,091,457 +1.80(+1.61%)
Sep 26, 2023 110.29 112.16 109.53 111.65 595,725 +0.25(+0.22%)
Sep 25, 2023 109.78 111.83 110.95 111.41 611,580 +1.02(+0.93%)
Sep 22, 2023 111.74 112.21 109.98 110.38 471,698 -0.10(-0.09%)
Sep 21, 2023 112.43 112.43 110.13 110.48 613,891 -2.79(-2.46%)
Sep 20, 2023 112.92 114.32 112.64 113.27 585,991 +0.83(+0.74%)
Sep 19, 2023 112.76 113.13 111.85 112.44 632,679 -0.48(-0.43%)
Sep 18, 2023 114.98 115.35 112.85 112.92 838,732 +0.85(+0.76%)
Sep 15, 2023 113.33 113.65 111.48 112.08 1,002,807 -1.16(-1.03%)
Sep 14, 2023 113.31 113.57 112.54 113.24 775,423 +0.82(+0.73%)
Sep 13, 2023 115.28 115.43 112.14 112.42 533,610 -3.15(-2.72%)
Sep 12, 2023 114.42 116.39 114.42 115.57 557,418 +0.91(+0.79%)
Sep 11, 2023 115.73 116.15 114.28 114.66 659,482 -0.45(-0.39%)
Sep 08, 2023 114.76 115.73 113.80 115.12 430,575 +0.65(+0.57%)
Sep 07, 2023 115.04 115.20 113.12 114.47 754,235 -1.36(-1.17%)
Sep 06, 2023 114.75 116.32 114.70 115.83 777,541 +0.33(+0.28%)
Sep 05, 2023 115.84 118.12 114.26 115.50 795,765 -0.97(-0.84%)
Sep 01, 2023 115.59 116.59 114.76 116.47 755,433 +1.67(+1.46%)
Aug 31, 2023 114.19 115.88 113.45 114.80 818,303 +0.43(+0.38%)
Aug 30, 2023 114.13 115.12 113.30 114.37 705,625 +0.31(+0.28%)
Aug 29, 2023 112.18 114.09 111.11 114.05 791,171 +2.05(+1.83%)
Aug 28, 2023 110.57 112.41 110.25 112.01 983,456 +1.91(+1.73%)
Aug 25, 2023 112.14 112.51 109.61 110.10 579,809 -0.63(-0.57%)
Aug 24, 2023 111.80 112.74 110.64 110.73 815,348 -1.19(-1.06%)
Aug 23, 2023 110.47 113.06 109.29 111.92 1,168,677 +0.59(+0.53%)
Aug 22, 2023 111.72 112.55 110.61 111.33 863,535 -1.92(-1.69%)
Aug 21, 2023 114.19 114.56 112.47 113.25 691,882 -0.37(-0.33%)
Aug 18, 2023 113.86 115.68 113.06 113.62 1,011,447 -1.27(-1.11%)
Aug 17, 2023 116.60 117.51 114.56 114.89 1,001,339 -1.01(-0.87%)
Aug 16, 2023 117.58 118.41 115.76 115.90 1,130,008 -1.85(-1.57%)
Aug 15, 2023 117.88 119.13 116.98 117.75 1,070,529 -1.42(-1.19%)
Aug 14, 2023 119.25 119.89 117.53 119.17 1,096,784 -0.38(-0.32%)
Aug 11, 2023 120.32 122.85 119.44 119.56 1,384,503 -0.83(-0.69%)
Aug 10, 2023 121.39 127.09 120.27 120.38 2,101,582 -6.09(-4.82%)
Aug 09, 2023 127.78 128.77 125.25 126.48 1,243,352 -1.63(-1.28%)
Aug 08, 2023 127.96 128.39 126.21 128.11 737,685 -1.45(-1.12%)
Aug 07, 2023 130.19 131.49 128.91 129.56 836,764 -0.12(-0.09%)
Aug 04, 2023 130.60 133.63 129.51 129.68 865,469 -0.46(-0.36%)
Aug 03, 2023 129.04 130.69 128.28 130.14 682,639 +0.72(+0.55%)
Aug 02, 2023 128.55 130.36 127.56 129.42 730,671 -0.31(-0.24%)
Aug 01, 2023 128.85 130.44 128.46 129.73 534,397 +0.46(+0.36%)
Jul 31, 2023 127.31 130.39 127.12 129.27 745,202 +3.59(+2.86%)
Jul 28, 2023 126.07 126.43 124.95 125.68 599,354 +1.19(+0.96%)
Jul 27, 2023 127.10 127.24 123.96 124.49 599,536 -1.77(-1.40%)
Jul 26, 2023 125.65 127.56 125.59 126.26 594,495 +0.12(+0.09%)
Jul 25, 2023 126.50 126.50 124.77 126.14 719,700 -0.36(-0.29%)
Jul 24, 2023 123.97 126.58 123.76 126.50 564,029 +2.32(+1.87%)
Jul 21, 2023 126.04 126.32 123.89 124.18 570,515 -1.03(-0.83%)
Jul 20, 2023 126.70 126.71 125.07 125.22 520,484 -1.37(-1.08%)
Jul 19, 2023 125.94 126.78 124.85 126.58 606,637 +0.26(+0.20%)
Jul 18, 2023 123.74 126.47 123.50 126.33 713,128 +2.31(+1.87%)
Jul 17, 2023 121.87 124.16 120.83 124.02 740,493 +0.60(+0.49%)
Jul 14, 2023 125.16 125.60 122.72 123.41 612,156 -1.28(-1.03%)
Jul 13, 2023 126.80 127.26 124.51 124.69 865,226 -2.68(-2.10%)
Jul 12, 2023 130.16 130.58 127.29 127.37 1,342,151 -1.43(-1.11%)
Jul 11, 2023 127.21 130.23 126.75 128.80 1,070,144 +2.07(+1.63%)
Jul 10, 2023 121.22 127.29 120.96 126.73 1,263,062 +6.10(+5.06%)
Jul 07, 2023 120.18 121.76 119.29 120.63 1,758,403 -1.12(-0.92%)
Jul 06, 2023 120.98 122.16 120.13 121.75 2,196,444 -0.85(-0.69%)
Jul 05, 2023 120.77 123.03 120.39 122.60 2,915,954 +0.85(+0.69%)
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.