Skip to main content

Ralph Lauren Corp (NY: RL )

186.91 +0.41 (+0.22%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 121.56 121.99 120.38 121.37 675,204 +0.19(+0.15%)
Jun 29, 2023 119.89 122.26 119.53 121.18 660,385 +1.77(+1.48%)
Jun 28, 2023 118.76 120.59 118.33 119.41 806,327 +0.55(+0.46%)
Jun 27, 2023 116.32 119.16 115.75 118.86 621,352 +2.73(+2.35%)
Jun 26, 2023 117.28 119.51 116.07 116.13 699,442 -0.89(-0.76%)
Jun 23, 2023 118.49 118.49 116.48 117.02 855,516 -3.09(-2.57%)
Jun 22, 2023 120.96 122.10 119.92 120.11 743,242 -0.85(-0.70%)
Jun 21, 2023 120.82 121.53 119.83 120.96 855,246 +0.26(+0.22%)
Jun 20, 2023 119.81 121.63 119.23 120.70 1,069,803 +0.20(+0.16%)
Jun 16, 2023 120.36 120.92 119.78 120.50 1,014,173 +1.67(+1.41%)
Jun 15, 2023 118.37 119.95 118.22 118.83 789,701 +9.52(+8.71%)
May 08, 2023 112.69 113.40 108.40 109.31 752,690 -2.06(-1.85%)
May 05, 2023 109.48 111.50 108.75 111.37 729,484 +3.91(+3.64%)
May 04, 2023 109.30 109.47 107.23 107.45 715,009 -2.46(-2.23%)
May 03, 2023 109.57 111.92 109.41 109.91 801,350 -0.15(-0.13%)
May 02, 2023 110.96 110.96 107.56 110.06 738,700 -1.17(-1.06%)
May 01, 2023 112.33 113.58 110.56 111.23 627,179 -1.07(-0.95%)
Apr 28, 2023 112.26 113.14 111.10 112.30 670,497 +0.05(+0.04%)
Apr 27, 2023 110.17 112.26 109.29 112.25 624,715 +2.69(+2.46%)
Apr 26, 2023 109.95 110.23 109.05 109.56 604,178 -0.43(-0.39%)
Apr 25, 2023 112.13 112.88 109.17 109.99 872,307 -3.62(-3.19%)
Apr 24, 2023 112.56 113.88 112.01 113.61 674,116 +1.00(+0.89%)
Apr 21, 2023 113.00 113.00 111.55 112.61 674,006 -0.65(-0.57%)
Apr 20, 2023 114.02 115.27 112.45 113.25 762,572 -1.12(-0.98%)
Apr 19, 2023 114.33 114.80 113.42 114.38 839,732 -0.43(-0.37%)
Apr 18, 2023 115.44 115.90 114.46 114.81 972,813 -0.67(-0.58%)
Apr 17, 2023 117.41 117.71 114.80 115.48 859,008 -1.98(-1.69%)
Apr 14, 2023 118.37 120.27 116.86 117.46 831,676 +0.09(+0.07%)
Apr 13, 2023 116.57 117.48 115.85 117.37 761,989 +1.69(+1.46%)
Apr 12, 2023 119.32 119.68 115.31 115.68 1,297,535 -2.12(-1.80%)
Apr 11, 2023 115.23 118.30 114.68 117.80 1,430,515 +3.43(+3.00%)
Apr 10, 2023 109.22 114.48 108.86 114.37 1,326,633 +4.74(+4.33%)
Apr 06, 2023 110.58 111.17 108.47 109.63 844,178 -1.74(-1.56%)
Apr 05, 2023 111.86 112.89 110.90 111.37 1,140,831 -1.66(-1.47%)
Apr 04, 2023 115.60 115.60 112.49 113.03 735,417 -1.94(-1.68%)
Apr 03, 2023 114.59 115.54 113.88 114.97 703,992 +0.83(+0.73%)
Mar 31, 2023 111.93 114.66 111.67 114.14 823,596 +2.34(+2.09%)
Mar 30, 2023 114.55 115.84 111.74 111.80 984,302 -1.56(-1.37%)
Mar 29, 2023 113.73 113.91 112.33 113.35 903,503 +0.99(+0.88%)
Mar 28, 2023 112.78 114.83 111.36 112.36 1,181,696 +2.74(+2.50%)
Mar 27, 2023 108.99 109.86 107.15 109.62 1,106,190 +1.64(+1.52%)
Mar 24, 2023 107.50 108.53 106.16 107.98 817,388 -0.34(-0.31%)
Mar 23, 2023 109.56 110.86 106.54 108.32 695,043 -0.44(-0.40%)
Mar 22, 2023 111.09 112.02 108.75 108.75 634,197 -2.57(-2.31%)
Mar 21, 2023 111.17 112.42 110.83 111.32 641,287 +2.40(+2.20%)
Mar 20, 2023 108.69 110.95 108.22 108.92 745,393 +1.11(+1.03%)
Mar 17, 2023 108.64 109.41 107.11 107.81 1,009,262 -1.23(-1.12%)
Mar 16, 2023 107.41 110.32 106.80 109.04 944,401 +0.53(+0.48%)
Mar 15, 2023 106.01 108.90 105.85 108.51 847,876 -0.17(-0.16%)
Mar 14, 2023 110.37 110.98 107.89 108.69 915,498 +1.07(+0.99%)
Mar 13, 2023 107.99 110.62 107.08 107.62 1,385,214 -2.54(-2.30%)
Mar 10, 2023 111.61 112.22 108.66 110.16 803,814 -1.33(-1.19%)
Mar 09, 2023 113.24 113.83 111.20 111.49 625,058 -1.50(-1.32%)
Mar 08, 2023 113.18 113.78 112.06 112.98 648,793 -0.09(-0.08%)
Mar 07, 2023 114.01 114.99 112.85 113.07 688,137 -0.69(-0.61%)
Mar 06, 2023 115.81 115.89 113.61 113.76 992,365 -1.80(-1.56%)
Mar 03, 2023 115.32 115.71 114.12 115.56 941,498 +0.49(+0.42%)
Mar 02, 2023 112.78 115.71 112.19 115.07 756,124 +1.47(+1.29%)
Mar 01, 2023 115.34 116.14 113.51 113.61 957,788 -1.27(-1.11%)
Feb 28, 2023 115.97 116.85 114.85 114.88 936,295 -0.88(-0.76%)
Feb 27, 2023 116.67 116.87 115.48 115.76 841,854 +0.15(+0.13%)
Feb 24, 2023 113.03 116.03 112.73 115.62 728,114 +0.32(+0.28%)
Feb 23, 2023 116.44 116.57 113.98 115.30 778,399 -0.45(-0.39%)
Feb 22, 2023 115.52 116.26 114.28 115.74 739,285 +0.48(+0.41%)
Feb 21, 2023 118.15 118.73 115.07 115.27 986,244 -4.06(-3.40%)
Feb 17, 2023 118.80 119.41 117.61 119.33 847,041 -0.16(-0.13%)
Feb 16, 2023 118.85 120.77 118.04 119.49 977,578 -0.68(-0.57%)
Feb 15, 2023 117.72 120.38 117.28 120.17 836,850 +1.47(+1.24%)
Feb 14, 2023 118.30 119.42 116.83 118.70 1,027,164 -0.74(-0.62%)
Feb 13, 2023 116.80 120.13 115.49 119.44 1,484,137 +4.54(+3.95%)
Feb 10, 2023 113.83 115.40 111.92 114.90 1,421,878 +0.57(+0.50%)
Feb 09, 2023 116.66 119.86 113.50 114.33 2,544,699 +0.53(+0.46%)
Feb 08, 2023 111.53 114.94 110.48 113.80 3,012,336 -5.07(-4.27%)
Feb 07, 2023 116.84 119.09 116.06 118.87 956,642 +1.29(+1.10%)
Feb 06, 2023 121.23 121.24 117.34 117.58 1,334,857 -4.78(-3.91%)
Feb 03, 2023 121.21 124.99 119.75 122.36 906,379 -0.98(-0.80%)
Feb 02, 2023 124.09 125.33 122.07 123.34 1,118,999 -0.81(-0.65%)
Feb 01, 2023 120.49 124.47 119.90 124.15 1,193,885 +3.77(+3.13%)
Jan 31, 2023 118.92 120.59 118.18 120.38 1,008,350 +1.93(+1.63%)
Jan 30, 2023 118.09 120.33 118.05 118.45 1,033,048 -0.93(-0.78%)
Jan 27, 2023 116.54 119.80 115.01 119.38 1,322,175 -1.35(-1.12%)
Jan 26, 2023 121.75 122.25 118.78 120.73 915,222 +0.22(+0.19%)
Jan 25, 2023 121.52 121.88 119.10 120.51 808,570 -2.25(-1.84%)
Jan 24, 2023 122.28 123.86 121.06 122.76 637,047 -0.55(-0.45%)
Jan 23, 2023 117.26 123.74 116.89 123.32 1,432,996 +5.66(+4.81%)
Jan 20, 2023 116.36 118.47 115.04 117.66 883,877 +3.61(+3.16%)
Jan 19, 2023 114.46 114.72 112.23 114.05 627,781 -1.53(-1.33%)
Jan 18, 2023 116.39 118.05 115.49 115.59 671,474 -0.34(-0.29%)
Jan 17, 2023 115.14 116.38 114.88 115.93 713,128 +0.45(+0.39%)
Jan 13, 2023 114.69 116.46 114.02 115.48 636,038 -0.60(-0.52%)
Jan 12, 2023 113.60 116.13 113.42 116.08 1,192,903 +3.12(+2.76%)
Jan 11, 2023 111.42 114.49 111.10 112.96 845,700 +2.08(+1.88%)
Jan 10, 2023 110.21 111.60 109.97 110.88 655,519 -0.29(-0.26%)
Jan 09, 2023 112.74 113.04 111.03 111.17 781,272 -1.55(-1.37%)
Jan 06, 2023 112.14 113.07 111.29 112.72 549,666 +1.47(+1.32%)
Jan 05, 2023 109.36 112.08 108.56 111.25 879,336 +1.26(+1.15%)
Jan 04, 2023 107.32 111.06 106.93 109.99 1,116,592 +3.94(+3.71%)
Jan 03, 2023 104.48 107.03 103.88 106.05 1,183,302 +3.34(+3.25%)
Dec 30, 2022 100.33 102.89 100.33 102.71 445,611 +0.96(+0.95%)
Dec 29, 2022 99.70 102.02 99.40 101.75 455,301 +2.94(+2.98%)
Dec 28, 2022 100.41 101.41 97.63 98.80 785,878 -1.77(-1.76%)
Dec 27, 2022 101.24 102.17 100.01 100.58 450,796 -0.12(-0.12%)
Dec 23, 2022 100.04 101.09 99.45 100.69 505,537 +0.58(+0.58%)
Dec 22, 2022 98.71 100.22 98.37 100.11 515,915 +0.41(+0.42%)
Dec 21, 2022 100.24 101.03 99.00 99.70 797,895 +1.62(+1.65%)
Dec 20, 2022 99.14 100.03 97.28 98.08 918,525 -1.32(-1.33%)
Dec 19, 2022 101.92 101.99 98.93 99.40 993,897 -2.08(-2.05%)
Dec 16, 2022 100.93 102.36 99.82 101.48 2,261,383 -1.34(-1.31%)
Dec 15, 2022 104.27 104.47 102.25 102.83 906,938 -3.76(-3.53%)
Dec 14, 2022 107.09 107.88 105.14 106.59 786,464 -0.67(-0.62%)
Dec 13, 2022 110.96 111.27 105.75 107.25 939,109 -0.06(-0.05%)
Dec 12, 2022 104.36 107.46 103.47 107.31 908,972 +3.58(+3.45%)
Dec 09, 2022 107.16 107.22 103.60 103.73 810,633 -4.46(-4.12%)
Dec 08, 2022 107.28 109.13 106.72 108.19 759,887 +2.27(+2.14%)
Dec 07, 2022 106.58 108.04 105.27 105.92 582,961 -1.00(-0.94%)
Dec 06, 2022 107.93 108.50 105.69 106.93 1,241,655 -0.18(-0.17%)
Dec 05, 2022 109.41 109.74 105.93 107.11 1,262,020 -4.39(-3.94%)
Dec 02, 2022 109.03 112.04 108.58 111.50 920,716 +1.62(+1.48%)
Dec 01, 2022 109.69 111.13 108.60 109.88 985,346 +0.73(+0.67%)
Nov 30, 2022 109.34 109.39 107.50 109.14 1,586,416 +0.44(+0.41%)
Nov 29, 2022 105.40 109.48 105.07 108.70 1,331,026 +4.55(+4.36%)
Nov 28, 2022 104.63 105.58 103.72 104.16 1,058,108 -1.47(-1.39%)
Nov 25, 2022 103.50 106.45 103.49 105.62 787,615 +2.29(+2.21%)
Nov 23, 2022 101.80 103.42 101.19 103.34 620,180 +0.85(+0.83%)
Nov 22, 2022 98.79 102.63 98.75 102.49 950,677 +4.87(+4.99%)
Nov 21, 2022 98.20 98.80 96.82 97.62 527,477 -1.64(-1.65%)
Nov 18, 2022 100.29 100.69 97.37 99.26 607,415 +0.77(+0.78%)
Nov 17, 2022 94.89 98.55 94.00 98.48 754,830 +1.88(+1.95%)
Nov 16, 2022 98.21 98.21 95.92 96.60 967,161 -3.62(-3.61%)
Nov 15, 2022 100.08 100.90 97.93 100.22 992,657 +2.44(+2.50%)
Nov 14, 2022 99.03 99.77 97.62 97.78 890,040 -2.93(-2.91%)
Nov 11, 2022 92.94 102.26 92.94 100.71 2,383,802 +8.62(+9.36%)
Nov 10, 2022 91.05 94.15 89.86 92.10 1,904,944 +5.03(+5.77%)
Nov 09, 2022 91.73 91.86 86.92 87.07 1,208,318 -4.74(-5.16%)
Nov 08, 2022 92.20 93.92 90.37 91.81 892,151 +0.56(+0.61%)
Nov 07, 2022 92.15 92.20 88.55 91.25 1,028,988 -0.47(-0.52%)
Nov 04, 2022 89.06 92.88 89.06 91.72 914,484 +4.21(+4.81%)
Nov 03, 2022 86.24 88.70 85.56 87.51 755,405 +0.39(+0.44%)
Nov 02, 2022 89.65 87.03 87.13 932,721 -3.10(-3.43%)
Nov 01, 2022 91.68 92.40 88.97 90.22 683,923 +0.79(+0.88%)
Oct 31, 2022 89.05 90.07 88.21 89.43 957,581 -0.57(-0.63%)
Oct 28, 2022 88.26 90.46 86.91 90.00 546,037 +1.41(+1.59%)
Oct 27, 2022 90.94 91.64 88.38 88.59 459,255 -1.64(-1.82%)
Oct 26, 2022 90.15 93.27 89.59 90.23 779,979 -0.28(-0.31%)
Oct 25, 2022 86.01 90.89 86.01 90.51 1,004,148 +4.49(+5.22%)
Oct 24, 2022 87.57 87.95 85.39 86.03 918,702 -1.50(-1.71%)
Oct 21, 2022 86.35 88.26 85.56 87.52 1,267,987 +0.97(+1.13%)
Oct 20, 2022 88.84 91.17 86.28 86.55 861,607 -2.01(-2.27%)
Oct 19, 2022 90.45 91.19 88.09 88.56 744,996 -2.57(-2.82%)
Oct 18, 2022 93.69 94.33 90.49 91.12 843,999 -0.48(-0.53%)
Oct 17, 2022 90.71 91.96 90.20 91.60 708,244 +2.32(+2.59%)
Oct 14, 2022 91.65 92.16 88.53 89.29 828,744 -1.52(-1.68%)
Oct 13, 2022 87.17 92.14 85.19 90.81 1,348,832 +1.54(+1.73%)
Oct 12, 2022 87.62 89.98 86.81 89.27 993,649 +1.89(+2.16%)
Oct 11, 2022 85.33 88.31 84.76 87.38 1,227,031 +1.85(+2.17%)
Oct 10, 2022 88.05 88.39 83.92 85.53 1,331,995 -2.05(-2.34%)
Oct 07, 2022 89.08 89.08 86.65 87.57 861,287 -2.67(-2.96%)
Oct 06, 2022 90.24 91.36 89.66 90.24 769,703 -0.47(-0.52%)
Oct 05, 2022 87.28 91.15 86.65 90.72 1,184,285 +2.19(+2.47%)
Oct 04, 2022 86.14 88.53 85.77 88.53 1,043,668 +4.72(+5.63%)
Oct 03, 2022 83.22 84.58 81.10 83.81 995,470 +1.86(+2.27%)
Sep 30, 2022 82.25 84.32 79.34 81.95 1,407,085 -2.26(-2.68%)
Sep 29, 2022 83.76 85.40 82.50 84.20 1,422,545 -0.94(-1.10%)
Sep 28, 2022 82.33 85.63 82.33 85.14 1,204,222 +3.32(+4.06%)
Sep 27, 2022 81.75 82.81 80.43 81.82 1,208,526 +1.49(+1.86%)
Sep 26, 2022 81.61 82.49 80.29 80.33 781,042 -1.41(-1.72%)
Sep 23, 2022 83.03 83.66 79.98 81.73 1,368,296 -2.83(-3.35%)
Sep 22, 2022 88.23 88.23 84.49 84.57 1,033,147 -3.75(-4.25%)
Sep 21, 2022 91.04 91.93 88.30 88.32 1,040,593 -1.82(-2.02%)
Sep 20, 2022 91.66 94.40 89.66 90.13 1,611,625 -1.97(-2.14%)
Sep 19, 2022 90.53 92.22 88.74 92.10 1,284,779 +2.66(+2.97%)
Sep 16, 2022 87.90 89.92 87.63 89.44 1,858,725 +0.39(+0.44%)
Sep 15, 2022 89.67 92.15 88.47 89.05 1,503,427 -0.69(-0.77%)
Sep 14, 2022 90.40 90.56 88.45 89.74 689,844 -0.29(-0.32%)
Sep 13, 2022 91.87 92.81 89.48 90.03 718,640 -4.85(-5.11%)
Sep 12, 2022 93.49 95.63 93.22 94.88 1,016,096 +2.52(+2.72%)
Sep 09, 2022 91.17 92.92 91.17 92.36 1,006,517 +2.22(+2.46%)
Sep 08, 2022 87.55 90.43 86.13 90.14 1,226,370 +1.70(+1.93%)
Sep 07, 2022 85.55 88.82 85.52 88.44 1,133,533 +2.81(+3.28%)
Sep 06, 2022 86.79 87.19 83.62 85.63 1,135,233 -0.49(-0.57%)
Sep 02, 2022 87.33 87.85 85.35 86.12 1,109,138 -0.04(-0.04%)
Sep 01, 2022 87.28 87.67 84.93 86.15 1,543,394 -1.22(-1.40%)
Aug 31, 2022 90.65 90.65 86.91 87.38 1,436,851 -2.98(-3.30%)
Aug 30, 2022 89.96 91.12 88.97 90.36 872,355 +1.26(+1.42%)
Aug 29, 2022 88.95 90.89 88.41 89.10 834,273 -0.93(-1.03%)
Aug 26, 2022 94.72 95.59 90.02 90.03 1,025,388 -3.97(-4.22%)
Aug 25, 2022 91.03 94.08 90.93 94.00 1,111,300 +3.03(+3.33%)
Aug 24, 2022 91.03 91.57 90.06 90.97 1,065,295 -0.18(-0.20%)
Aug 23, 2022 91.44 94.11 90.99 91.15 733,016 +0.11(+0.13%)
Aug 22, 2022 91.68 91.96 90.33 91.03 1,256,305 -2.78(-2.97%)
Aug 19, 2022 94.47 94.47 92.29 93.82 838,257 -1.10(-1.16%)
Aug 18, 2022 93.14 94.95 91.71 94.92 787,252 +1.04(+1.11%)
Aug 17, 2022 94.66 94.73 92.65 93.87 1,181,099 -2.62(-2.72%)
Aug 16, 2022 93.54 96.69 93.54 96.50 1,187,690 +2.29(+2.43%)
Aug 15, 2022 93.42 94.39 92.48 94.21 804,204 -0.35(-0.37%)
Aug 12, 2022 95.26 95.65 93.66 94.56 711,157 -0.27(-0.28%)
Aug 11, 2022 92.65 97.98 92.36 94.83 1,473,327 +3.44(+3.77%)
Aug 10, 2022 94.71 95.19 90.98 91.39 1,480,988 -1.20(-1.29%)
Aug 09, 2022 96.93 98.20 89.60 92.58 2,030,512 -4.20(-4.34%)
Aug 08, 2022 96.67 99.33 96.50 96.78 1,424,479 +0.90(+0.94%)
Aug 05, 2022 93.36 96.20 92.90 95.88 1,001,198 +1.43(+1.51%)
Aug 04, 2022 93.81 94.95 93.30 94.46 592,155 +0.35(+0.38%)
Aug 03, 2022 91.96 95.00 91.96 94.10 948,394 +3.24(+3.57%)
Aug 02, 2022 92.61 92.65 90.83 90.86 613,326 -2.84(-3.03%)
Aug 01, 2022 93.65 95.04 92.62 93.70 833,083 -0.66(-0.70%)
Jul 29, 2022 93.47 94.58 91.64 94.36 619,653 +1.23(+1.33%)
Jul 28, 2022 91.39 93.30 90.45 93.13 508,362 +2.01(+2.21%)
Jul 27, 2022 87.81 91.25 87.11 91.12 847,752 +4.41(+5.09%)
Jul 26, 2022 89.50 90.33 86.64 86.71 1,191,714 -5.88(-6.35%)
Jul 25, 2022 93.56 93.56 91.79 92.59 627,445 -0.15(-0.17%)
Jul 22, 2022 94.44 95.28 92.40 92.75 747,955 -1.22(-1.30%)
Jul 21, 2022 92.22 94.14 91.80 93.97 617,040 +0.05(+0.05%)
Jul 20, 2022 92.66 94.20 91.71 93.92 786,414 +1.08(+1.16%)
Jul 19, 2022 89.88 93.36 89.46 92.84 975,364 +4.60(+5.22%)
Jul 18, 2022 90.21 91.17 88.10 88.24 804,662 -0.75(-0.84%)
Jul 15, 2022 89.60 90.32 87.76 88.99 806,488 +0.40(+0.45%)
Jul 14, 2022 88.34 89.30 87.99 88.58 801,497 -1.29(-1.44%)
Jul 13, 2022 87.94 90.11 87.09 89.88 672,954 +0.63(+0.71%)
Jul 12, 2022 87.45 90.53 87.45 89.24 894,837 +1.42(+1.61%)
Jul 11, 2022 87.75 88.91 86.54 87.83 509,532 -1.34(-1.50%)
Jul 08, 2022 89.26 89.81 87.00 89.17 440,804 +0.06(+0.06%)
Jul 07, 2022 87.38 89.21 86.64 89.11 823,544 +2.97(+3.44%)
Jul 06, 2022 86.54 87.89 84.93 86.14 1,000,197 -0.68(-0.78%)
Jul 05, 2022 85.49 86.91 84.59 86.82 905,220 +0.05(+0.06%)
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.