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 (%)
Jan 31, 2020 106.82 106.82 103.59 104.15 1,230,843 -2.52(-2.37%)
Jan 30, 2020 102.75 106.85 102.63 106.67 864,654 +2.81(+2.70%)
Jan 29, 2020 104.28 105.33 103.44 103.86 846,194 +0.49(+0.47%)
Jan 28, 2020 104.62 104.62 102.10 103.38 1,467,019 -0.28(-0.27%)
Jan 27, 2020 103.98 104.99 103.31 103.65 888,547 -3.00(-2.81%)
Jan 24, 2020 108.37 109.03 105.61 106.65 610,735 -1.64(-1.52%)
Jan 23, 2020 106.31 108.63 104.70 108.29 660,627 +0.69(+0.64%)
Jan 22, 2020 108.98 109.61 107.55 107.61 585,967 -1.60(-1.46%)
Jan 21, 2020 112.05 112.06 108.75 109.20 1,280,451 -2.84(-2.53%)
Jan 17, 2020 110.75 112.07 110.29 112.04 749,251 +1.64(+1.49%)
Jan 16, 2020 109.57 110.43 109.39 110.39 433,231 +1.80(+1.66%)
Jan 15, 2020 109.13 109.77 108.05 108.60 545,853 -1.05(-0.95%)
Jan 14, 2020 110.46 111.22 109.58 109.64 699,422 -0.33(-0.30%)
Jan 13, 2020 108.28 110.05 108.06 109.97 744,833 +1.73(+1.60%)
Jan 10, 2020 108.06 109.01 107.45 108.24 478,104 +0.03(+0.03%)
Jan 09, 2020 109.57 110.20 107.17 108.21 955,747 -1.90(-1.73%)
Jan 08, 2020 110.84 111.47 109.13 110.11 785,644 -0.30(-0.27%)
Jan 07, 2020 110.06 111.54 109.42 110.41 736,017 +0.48(+0.43%)
Jan 06, 2020 107.05 109.99 107.05 109.94 1,182,543 +1.51(+1.40%)
Jan 03, 2020 106.90 108.65 106.87 108.42 601,254 -0.58(-0.53%)
Jan 02, 2020 108.23 109.14 107.28 109.00 851,243 +1.44(+1.34%)
Dec 31, 2019 106.97 108.08 106.81 107.56 429,389 +0.59(+0.55%)
Dec 30, 2019 107.87 108.33 106.88 106.97 552,738 -0.76(-0.71%)
Dec 27, 2019 109.20 109.91 107.30 107.73 598,202 -0.91(-0.84%)
Dec 26, 2019 108.12 110.53 107.71 108.64 488,693 +0.69(+0.64%)
Dec 24, 2019 107.69 108.24 107.48 107.96 248,506 +0.50(+0.47%)
Dec 23, 2019 108.09 108.34 106.61 107.45 650,090 -0.58(-0.54%)
Dec 20, 2019 107.71 108.39 106.78 108.04 1,389,419 +0.82(+0.77%)
Dec 19, 2019 108.58 108.67 106.77 107.22 1,041,882 -1.32(-1.22%)
Dec 18, 2019 107.57 109.11 107.28 108.54 1,078,821 +1.39(+1.29%)
Dec 17, 2019 107.16 107.62 106.31 107.15 823,101 -0.23(-0.21%)
Dec 16, 2019 107.23 108.19 106.70 107.38 1,167,377 +0.72(+0.68%)
Dec 13, 2019 105.72 106.96 103.83 106.66 1,653,382 +1.07(+1.01%)
Dec 12, 2019 102.14 106.31 101.67 105.59 1,361,940 +3.76(+3.69%)
Dec 11, 2019 103.38 103.73 101.67 101.83 1,167,483 -2.16(-2.08%)
Dec 10, 2019 103.47 104.30 102.78 104.00 1,228,159 +0.69(+0.66%)
Dec 09, 2019 101.87 103.81 101.81 103.31 984,938 +1.44(+1.41%)
Dec 06, 2019 103.09 104.18 101.80 101.87 990,516 -0.36(-0.35%)
Dec 05, 2019 99.86 102.37 99.37 102.23 1,420,730 +3.07(+3.10%)
Dec 04, 2019 96.49 99.96 96.22 99.15 1,203,786 +2.86(+2.97%)
Dec 03, 2019 95.49 96.70 94.78 96.29 944,452 -1.16(-1.19%)
Dec 02, 2019 98.45 99.11 96.94 97.45 696,685 -0.47(-0.48%)
Nov 29, 2019 99.02 99.13 97.57 97.92 392,654 -1.25(-1.26%)
Nov 27, 2019 99.71 100.05 98.36 99.17 736,310 +0.19(+0.19%)
Nov 26, 2019 99.82 100.28 98.04 98.99 1,097,316 -0.39(-0.39%)
Nov 25, 2019 99.02 99.86 97.50 99.37 927,213 +1.20(+1.23%)
Nov 22, 2019 95.62 98.35 95.01 98.17 924,525 +3.56(+3.76%)
Nov 21, 2019 97.62 98.63 94.35 94.61 2,160,051 -2.92(-2.99%)
Nov 20, 2019 99.82 100.26 97.06 97.53 1,865,441 -3.25(-3.22%)
Nov 19, 2019 102.57 103.24 100.26 100.78 1,390,200 -2.64(-2.55%)
Nov 18, 2019 102.36 103.74 101.73 103.41 1,089,208 +0.68(+0.67%)
Nov 15, 2019 101.98 103.08 101.60 102.73 822,361 +1.11(+1.10%)
Nov 14, 2019 100.77 102.62 100.77 101.62 988,125 +0.67(+0.66%)
Nov 13, 2019 101.37 102.08 100.14 100.95 1,363,185 -0.64(-0.63%)
Nov 12, 2019 104.00 104.63 101.44 101.59 1,654,721 -2.42(-2.32%)
Nov 11, 2019 102.81 104.60 102.03 104.01 1,766,303 +0.22(+0.21%)
Nov 08, 2019 105.42 105.68 101.77 103.79 1,705,451 -1.73(-1.64%)
Nov 07, 2019 104.40 105.93 101.21 105.52 6,256,656 +13.49(+14.66%)
Nov 06, 2019 92.93 92.93 89.88 92.03 2,059,746 -1.08(-1.16%)
Nov 05, 2019 91.07 94.31 90.71 93.10 1,640,542 +2.75(+3.05%)
Nov 04, 2019 89.98 90.91 89.90 90.35 813,068 +0.96(+1.07%)
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.