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 30, 2020 66.77 70.35 66.31 67.20 1,255,563 -0.05(-0.07%)
Jun 29, 2020 63.69 67.40 63.22 67.24 1,186,929 +4.51(+7.19%)
Jun 26, 2020 64.90 65.59 62.22 62.73 1,484,558 -2.43(-3.73%)
Jun 25, 2020 64.81 65.36 62.96 65.16 1,465,996 -0.31(-0.47%)
Jun 24, 2020 66.60 67.13 64.78 65.46 1,428,007 -2.60(-3.83%)
Jun 23, 2020 69.23 69.75 67.17 68.07 1,505,183 +0.11(+0.16%)
Jun 22, 2020 66.26 68.30 65.01 67.96 1,322,907 +1.81(+2.73%)
Jun 19, 2020 69.92 70.28 65.84 66.15 1,496,645 -2.36(-3.45%)
Jun 18, 2020 68.20 70.00 67.58 68.51 731,380 -0.50(-0.73%)
Jun 17, 2020 70.75 71.59 68.94 69.01 950,493 -1.80(-2.54%)
Jun 16, 2020 72.29 73.13 69.59 70.81 1,226,536 +2.48(+3.63%)
Jun 15, 2020 65.81 69.25 65.36 68.33 1,749,453 -0.95(-1.38%)
Jun 12, 2020 71.17 71.79 67.41 69.28 1,581,687 +0.69(+1.00%)
Jun 11, 2020 70.24 70.83 67.48 68.60 1,903,232 -6.17(-8.25%)
Jun 10, 2020 78.76 79.22 74.58 74.77 1,363,430 -4.44(-5.60%)
Jun 09, 2020 81.87 82.37 78.84 79.21 1,186,949 -4.43(-5.30%)
Jun 08, 2020 85.25 86.17 81.94 83.64 1,228,622 +0.64(+0.77%)
Jun 05, 2020 82.62 86.28 82.38 83.00 1,941,495 +4.31(+5.48%)
Jun 04, 2020 77.92 78.69 76.21 78.69 1,232,237 +0.22(+0.28%)
Jun 03, 2020 74.45 79.19 74.24 78.46 1,678,557 +5.83(+8.02%)
Jun 02, 2020 71.85 73.46 71.65 72.64 1,644,268 +1.56(+2.19%)
Jun 01, 2020 69.59 72.21 69.30 71.08 1,071,958 +1.11(+1.59%)
May 29, 2020 73.05 73.05 68.81 69.97 1,954,445 -4.14(-5.59%)
May 28, 2020 74.94 77.00 72.74 74.11 1,703,938 -0.83(-1.11%)
May 27, 2020 76.71 80.87 74.13 74.94 4,101,508 -0.45(-0.60%)
May 26, 2020 70.33 75.52 70.05 75.40 2,747,593 +7.90(+11.71%)
May 22, 2020 69.69 70.62 66.94 67.49 1,274,113 -1.60(-2.32%)
May 21, 2020 66.16 69.71 65.51 69.10 1,566,219 +2.94(+4.44%)
May 20, 2020 65.50 66.67 64.67 66.16 1,177,079 +1.98(+3.09%)
May 19, 2020 64.70 64.86 62.56 64.18 1,959,393 -0.62(-0.96%)
May 18, 2020 63.54 65.38 63.23 64.80 1,663,603 +4.22(+6.96%)
May 15, 2020 60.19 62.05 58.78 60.58 1,365,630 -0.45(-0.74%)
May 14, 2020 58.67 63.05 57.79 61.04 1,684,170 +1.09(+1.82%)
May 13, 2020 60.68 60.68 58.92 59.94 1,454,138 -0.78(-1.28%)
May 12, 2020 64.70 65.15 60.54 60.72 2,209,190 -3.60(-5.59%)
May 11, 2020 65.92 66.10 63.63 64.32 1,346,401 -2.47(-3.70%)
May 08, 2020 66.77 67.39 65.83 66.79 2,227,161 +1.71(+2.63%)
May 07, 2020 65.74 67.48 65.02 65.08 1,482,347 -0.83(-1.27%)
May 06, 2020 67.58 68.38 65.19 65.91 832,346 -1.10(-1.65%)
May 05, 2020 67.60 68.83 66.18 67.01 2,159,216 +0.42(+0.63%)
May 04, 2020 65.08 69.57 64.57 66.60 2,187,338 -1.13(-1.67%)
May 01, 2020 66.59 67.74 65.10 67.73 1,463,730 -0.64(-0.94%)
Apr 30, 2020 73.03 73.03 67.58 68.36 2,022,624 -6.66(-8.88%)
Apr 29, 2020 75.09 77.43 74.78 75.03 1,685,051 +2.33(+3.21%)
Apr 28, 2020 73.07 75.11 70.31 72.69 1,683,608 +3.36(+4.85%)
Apr 27, 2020 64.94 69.86 64.58 69.33 1,133,507 +6.04(+9.55%)
Apr 24, 2020 64.33 65.27 62.23 63.29 871,892 -0.60(-0.94%)
Apr 23, 2020 62.37 64.57 61.77 63.89 1,000,533 +1.78(+2.86%)
Apr 22, 2020 64.53 64.76 62.06 62.11 1,051,456 -1.20(-1.89%)
Apr 21, 2020 62.08 63.89 61.49 63.31 1,552,712 -1.17(-1.81%)
Apr 20, 2020 65.80 67.05 63.83 64.47 746,546 -2.87(-4.27%)
Apr 17, 2020 66.28 69.48 65.97 67.35 1,232,671 +3.85(+6.07%)
Apr 16, 2020 65.04 65.22 62.70 63.49 1,041,183 -0.98(-1.52%)
Apr 15, 2020 67.99 68.22 63.72 64.47 1,302,786 -6.41(-9.05%)
Apr 14, 2020 71.89 72.28 69.15 70.89 1,177,516 +0.49(+0.70%)
Apr 13, 2020 73.72 74.15 68.43 70.39 1,039,356 -4.11(-5.52%)
Apr 09, 2020 72.44 76.60 72.42 74.51 1,101,763 +3.94(+5.58%)
Apr 08, 2020 69.77 72.40 69.61 70.57 1,346,856 +2.20(+3.21%)
Apr 07, 2020 67.79 74.73 67.06 68.37 2,682,410 +4.81(+7.57%)
Apr 06, 2020 59.86 65.37 59.40 63.57 2,170,021 +7.04(+12.46%)
Apr 03, 2020 59.58 59.77 55.43 56.52 2,191,763 -4.61(-7.53%)
Apr 02, 2020 60.23 63.75 58.90 61.13 1,840,842 +0.26(+0.43%)
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.