Skip to main content

Ralph Lauren Corp (NY: RL )

187.08 +0.58 (+0.31%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 95.68 96.26 92.59 93.63 1,125,290 -2.31(-2.40%)
Jan 28, 2021 94.51 97.65 93.66 95.94 1,268,529 +2.53(+2.71%)
Jan 27, 2021 97.71 98.35 92.86 93.41 1,537,954 -5.80(-5.85%)
Jan 26, 2021 102.21 102.44 98.36 99.21 1,104,942 -2.24(-2.21%)
Jan 25, 2021 99.66 102.17 98.01 101.45 1,124,366 +0.94(+0.94%)
Jan 22, 2021 99.06 104.60 97.72 100.51 1,891,851 +0.54(+0.54%)
Jan 21, 2021 98.68 100.53 97.57 99.97 1,134,670 +1.20(+1.22%)
Jan 20, 2021 99.75 101.31 98.55 98.77 887,944 -0.61(-0.62%)
Jan 19, 2021 101.48 102.60 98.36 99.38 1,064,775 -2.61(-2.56%)
Jan 15, 2021 103.13 104.20 101.61 101.99 1,042,083 -1.30(-1.26%)
Jan 14, 2021 105.25 106.70 102.70 103.29 1,148,004 -1.36(-1.30%)
Jan 13, 2021 105.67 107.80 103.45 104.65 1,458,982 -1.45(-1.37%)
Jan 12, 2021 102.87 108.41 102.46 106.11 1,183,115 +3.63(+3.55%)
Jan 11, 2021 101.94 103.02 100.47 102.47 1,226,286 +1.03(+1.01%)
Jan 08, 2021 104.06 104.55 99.92 101.44 1,384,624 -2.50(-2.41%)
Jan 07, 2021 102.85 104.96 102.00 103.95 1,552,826 +2.54(+2.50%)
Jan 06, 2021 96.95 102.51 96.59 101.41 1,674,742 +5.04(+5.23%)
Jan 05, 2021 93.60 97.42 93.36 96.37 961,539 +2.47(+2.64%)
Jan 04, 2021 96.26 96.33 92.04 93.89 1,152,420 -2.23(-2.32%)
Dec 31, 2020 96.13 96.13 96.13 817,088 -0.19(-0.19%)
Dec 30, 2020 94.87 97.28 94.49 96.31 817,088 +2.21(+2.34%)
Dec 29, 2020 96.02 96.42 93.43 94.11 725,905 -1.74(-1.82%)
Dec 28, 2020 94.05 96.58 93.90 95.85 890,198 +2.34(+2.50%)
Dec 24, 2020 95.59 95.90 93.12 93.51 363,045 -0.96(-1.02%)
Dec 23, 2020 92.30 94.85 92.14 94.48 530,560 +2.89(+3.16%)
Dec 22, 2020 94.37 94.51 91.40 91.59 819,469 -2.31(-2.46%)
Dec 21, 2020 91.58 94.46 91.11 93.89 997,948 +0.11(+0.12%)
Dec 18, 2020 93.59 95.00 92.47 93.78 1,765,800 +0.20(+0.22%)
Dec 17, 2020 93.11 94.75 91.72 93.58 1,024,047 +1.38(+1.50%)
Dec 16, 2020 93.54 94.56 91.91 92.20 1,151,312 -0.95(-1.02%)
Dec 15, 2020 92.55 93.36 90.55 93.15 1,246,986 +1.51(+1.65%)
Dec 14, 2020 95.71 97.07 91.49 91.64 1,501,790 -2.26(-2.41%)
Dec 11, 2020 98.14 98.14 93.34 93.90 2,007,435 -2.33(-2.42%)
Dec 10, 2020 96.04 97.90 94.18 96.23 2,248,131 +2.80(+3.00%)
Dec 09, 2020 91.29 94.46 90.78 93.43 2,002,444 +3.41(+3.79%)
Dec 08, 2020 87.93 90.53 87.51 90.02 1,113,288 +1.54(+1.74%)
Dec 07, 2020 88.54 88.94 86.92 88.48 1,414,374 -0.67(-0.75%)
Dec 04, 2020 90.69 90.81 88.19 89.15 1,698,349 -0.42(-0.47%)
Dec 03, 2020 82.53 91.07 82.53 89.57 3,501,186 +7.17(+8.70%)
Dec 02, 2020 80.97 82.44 79.51 82.39 1,647,246 +0.28(+0.34%)
Dec 01, 2020 81.33 83.11 80.77 82.12 1,970,910 +2.66(+3.35%)
Nov 30, 2020 80.83 81.32 78.89 79.46 6,080,626 -2.07(-2.53%)
Nov 27, 2020 81.65 81.99 80.11 81.52 1,006,361 -0.05(-0.06%)
Nov 25, 2020 81.37 82.07 78.96 81.57 1,453,909 -0.93(-1.12%)
Nov 24, 2020 79.69 83.34 79.26 82.50 2,435,163 +5.27(+6.83%)
Nov 23, 2020 73.32 77.45 72.69 77.22 2,101,384 +4.74(+6.55%)
Nov 20, 2020 74.51 74.73 72.27 72.48 1,390,451 -2.20(-2.94%)
Nov 19, 2020 75.06 76.27 74.04 74.68 1,336,318 -1.07(-1.41%)
Nov 18, 2020 78.12 78.87 75.74 75.74 1,526,983 -2.19(-2.81%)
Nov 17, 2020 72.71 78.17 72.41 77.93 2,354,809 +4.41(+6.00%)
Nov 16, 2020 74.66 75.06 71.80 73.52 2,085,304 +1.60(+2.23%)
Nov 13, 2020 69.37 72.10 69.17 71.91 1,921,206 +3.09(+4.50%)
Nov 12, 2020 69.71 70.61 67.76 68.82 1,464,161 -1.80(-2.55%)
Nov 11, 2020 75.02 75.30 70.00 70.62 1,714,856 -4.76(-6.32%)
Nov 10, 2020 75.06 77.33 74.70 75.38 2,072,543 -0.36(-0.48%)
Nov 09, 2020 73.27 77.27 69.96 75.74 4,094,406 +12.52(+19.80%)
Nov 06, 2020 64.58 65.69 62.46 63.22 1,413,654 -1.58(-2.43%)
Nov 05, 2020 63.87 65.08 63.33 64.80 968,742 +1.13(+1.78%)
Nov 04, 2020 65.26 66.19 62.85 63.67 1,360,783 -0.38(-0.59%)
Nov 03, 2020 63.24 65.09 62.99 64.05 1,375,245 +1.57(+2.51%)
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.