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 (%)
Nov 30, 2021 110.49 111.44 107.03 108.81 1,498,857 -2.89(-2.59%)
Nov 29, 2021 111.57 112.45 108.86 111.69 1,277,982 +2.52(+2.31%)
Nov 26, 2021 109.54 110.23 106.90 109.17 1,125,813 -4.80(-4.21%)
Nov 24, 2021 114.30 114.76 111.39 113.97 1,175,203 -2.62(-2.25%)
Nov 23, 2021 116.92 118.98 115.32 116.60 723,606 -0.32(-0.27%)
Nov 22, 2021 114.66 117.97 113.61 116.92 547,539 +2.70(+2.36%)
Nov 19, 2021 117.04 117.49 113.60 114.22 1,256,704 -3.80(-3.22%)
Nov 18, 2021 119.35 118.08 116.64 118.01 591,485 +0.15(+0.13%)
Nov 17, 2021 119.91 120.49 116.85 117.86 684,069 -1.79(-1.50%)
Nov 16, 2021 117.56 119.73 116.74 119.65 812,914 +2.42(+2.06%)
Nov 15, 2021 117.72 118.25 116.52 117.23 641,079 +0.11(+0.10%)
Nov 12, 2021 117.70 118.08 116.22 117.12 638,745 -0.23(-0.20%)
Nov 11, 2021 118.73 120.49 117.00 117.36 651,141 -1.04(-0.88%)
Nov 10, 2021 119.54 118.40 716,550 -2.67(-2.21%)
Nov 09, 2021 120.82 121.98 119.18 121.07 972,149 +0.15(+0.12%)
Nov 08, 2021 119.08 122.10 119.08 120.92 1,213,097 +1.33(+1.11%)
Nov 05, 2021 118.75 121.46 117.87 119.59 1,000,767 +2.98(+2.56%)
Nov 04, 2021 116.30 119.15 115.58 116.61 1,160,962 +1.33(+1.15%)
Nov 03, 2021 110.60 116.34 110.60 115.28 1,999,152 +5.45(+4.96%)
Nov 02, 2021 118.98 120.23 109.48 109.83 3,057,273 -11.83(-9.73%)
Nov 01, 2021 119.86 123.44 121.22 121.66 1,653,210 +2.42(+2.03%)
Oct 29, 2021 116.99 119.89 116.60 119.24 1,404,340 +2.27(+1.94%)
Oct 28, 2021 114.89 118.09 114.85 116.97 1,078,796 +2.75(+2.40%)
Oct 27, 2021 116.03 116.54 114.17 114.22 999,843 -2.41(-2.07%)
Oct 26, 2021 116.92 116.63 730,366 +0.30(+0.26%)
Oct 25, 2021 115.66 117.17 115.28 116.33 950,442 +0.88(+0.76%)
Oct 22, 2021 114.01 116.43 113.41 115.45 641,594 +1.54(+1.35%)
Oct 21, 2021 112.26 114.48 111.59 113.92 957,187 +2.64(+2.37%)
Oct 20, 2021 111.49 114.33 110.85 111.28 713,499 +0.08(+0.07%)
Oct 19, 2021 111.98 112.20 110.64 111.20 573,184 -0.68(-0.60%)
Oct 18, 2021 108.84 112.02 108.20 111.88 798,912 +0.50(+0.45%)
Oct 15, 2021 111.11 112.05 110.45 111.38 469,638 +0.82(+0.74%)
Oct 14, 2021 110.02 111.06 109.03 110.57 564,819 +1.58(+1.45%)
Oct 13, 2021 108.48 109.54 107.24 108.98 474,405 +1.10(+1.02%)
Oct 12, 2021 104.33 108.49 104.33 107.89 843,735 +3.38(+3.23%)
Oct 11, 2021 106.02 107.54 103.89 104.51 1,000,783 -1.68(-1.58%)
Oct 08, 2021 109.59 109.59 105.21 106.19 938,923 -3.71(-3.38%)
Oct 07, 2021 109.70 111.90 109.47 109.90 888,024 +1.82(+1.68%)
Oct 06, 2021 110.93 111.56 106.99 108.08 1,094,305 -3.92(-3.50%)
Oct 05, 2021 111.32 115.02 110.24 112.00 1,302,327 +1.96(+1.78%)
Oct 04, 2021 107.61 110.71 107.61 110.04 877,946 +2.41(+2.24%)
Oct 01, 2021 105.30 108.00 103.03 107.63 856,837 +3.52(+3.38%)
Sep 30, 2021 108.69 108.69 104.08 104.12 1,424,696 -5.48(-5.00%)
Sep 29, 2021 112.61 112.86 109.33 109.60 890,464 -1.99(-1.78%)
Sep 28, 2021 110.60 112.72 109.77 111.59 950,738 +0.98(+0.88%)
Sep 27, 2021 110.03 112.87 109.88 110.61 820,646 +1.41(+1.29%)
Sep 24, 2021 106.50 109.70 105.06 109.21 639,788 +0.76(+0.70%)
Sep 23, 2021 106.51 109.56 106.51 108.45 608,464 +2.91(+2.75%)
Sep 22, 2021 103.46 106.61 103.46 105.54 724,307 +2.85(+2.78%)
Sep 21, 2021 104.72 105.73 102.23 102.69 560,060 -0.80(-0.77%)
Sep 20, 2021 102.64 103.72 101.71 103.49 883,338 -1.86(-1.76%)
Sep 17, 2021 104.57 106.84 104.27 105.35 1,007,490 +0.38(+0.36%)
Sep 16, 2021 105.14 106.24 104.88 104.97 538,978 +0.47(+0.45%)
Sep 15, 2021 103.71 104.63 102.55 104.50 527,939 +0.38(+0.37%)
Sep 14, 2021 106.45 106.46 103.33 104.12 547,001 -1.84(-1.74%)
Sep 13, 2021 105.14 106.37 104.13 105.96 546,293 +1.00(+0.95%)
Sep 10, 2021 107.17 107.52 104.87 104.97 795,970 -1.05(-0.99%)
Sep 09, 2021 103.77 106.82 103.77 106.02 898,571 +2.84(+2.76%)
Sep 08, 2021 104.82 104.87 101.94 103.18 721,763 -2.04(-1.94%)
Sep 07, 2021 107.06 107.24 104.84 105.22 779,664 -1.80(-1.68%)
Sep 03, 2021 109.26 109.54 106.14 107.02 714,621 -2.48(-2.26%)
Sep 02, 2021 110.60 111.35 109.27 109.50 616,581 -1.35(-1.22%)
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.