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 (%)
May 28, 2021 117.17 117.21 114.33 114.97 714,559 -1.45(-1.24%)
May 27, 2021 115.62 117.38 114.14 116.42 1,472,305 +1.48(+1.29%)
May 26, 2021 113.05 115.30 113.05 114.94 1,023,651 +2.31(+2.05%)
May 25, 2021 110.97 113.55 110.97 112.63 1,125,691 +1.80(+1.62%)
May 24, 2021 112.07 112.86 110.44 110.83 1,264,719 -1.37(-1.22%)
May 21, 2021 112.27 113.19 110.48 112.20 1,614,792 -0.72(-0.64%)
May 20, 2021 116.75 117.42 109.61 112.92 5,022,463 -8.51(-7.01%)
May 19, 2021 124.60 124.84 120.40 121.43 1,755,553 -5.23(-4.13%)
May 18, 2021 128.98 129.95 126.40 126.67 1,164,720 -1.32(-1.03%)
May 17, 2021 125.73 128.20 124.83 127.98 795,848 +1.52(+1.20%)
May 14, 2021 122.46 126.74 122.26 126.46 611,268 +4.58(+3.76%)
May 13, 2021 119.38 124.05 119.38 121.89 835,603 +3.24(+2.73%)
May 12, 2021 123.64 125.80 118.23 118.64 862,216 -5.57(-4.48%)
May 11, 2021 125.09 126.87 122.22 124.21 870,717 -3.26(-2.56%)
May 10, 2021 129.54 131.63 127.47 127.47 1,222,179 -1.92(-1.48%)
May 07, 2021 124.08 129.59 123.53 129.39 1,296,284 +5.23(+4.21%)
May 06, 2021 125.45 126.19 123.09 124.17 939,805 -0.88(-0.70%)
May 05, 2021 126.01 127.11 124.17 125.05 1,119,504 -0.43(-0.34%)
May 04, 2021 126.16 127.06 124.36 125.47 686,266 -0.83(-0.66%)
May 03, 2021 124.45 126.94 124.08 126.31 1,203,036 +2.80(+2.27%)
Apr 30, 2021 123.52 124.16 122.07 123.51 651,517 -0.11(-0.09%)
Apr 29, 2021 123.51 125.14 120.81 123.62 803,519 +1.04(+0.85%)
Apr 28, 2021 124.61 125.32 121.68 122.58 1,537,845 +3.19(+2.67%)
Apr 27, 2021 117.10 119.66 116.36 119.39 952,106 +2.80(+2.40%)
Apr 26, 2021 117.04 118.84 116.28 116.59 1,259,572 +0.33(+0.28%)
Apr 23, 2021 115.70 116.49 114.46 116.27 789,224 +1.90(+1.66%)
Apr 22, 2021 113.99 115.91 113.96 114.37 926,601 +0.74(+0.65%)
Apr 21, 2021 110.27 114.13 109.71 113.63 791,161 +2.96(+2.67%)
Apr 20, 2021 112.52 113.11 108.94 110.67 1,400,186 -2.54(-2.24%)
Apr 19, 2021 114.77 115.45 112.55 113.21 1,267,968 -2.21(-1.91%)
Apr 16, 2021 117.61 117.86 113.97 115.42 951,537 -1.32(-1.13%)
Apr 15, 2021 117.68 118.13 116.18 116.73 498,365 +0.18(+0.15%)
Apr 14, 2021 115.29 118.23 115.29 116.56 634,359 +1.18(+1.02%)
Apr 13, 2021 117.36 117.66 113.87 115.38 887,636 -3.00(-2.54%)
Apr 12, 2021 117.68 119.64 117.52 118.38 771,729 +0.20(+0.17%)
Apr 09, 2021 115.58 118.37 114.91 118.18 879,770 +3.67(+3.20%)
Apr 08, 2021 113.73 115.22 112.46 114.51 688,483 -0.05(-0.05%)
Apr 07, 2021 115.51 116.47 113.90 114.56 715,816 -0.06(-0.05%)
Apr 06, 2021 114.63 116.49 113.54 114.62 1,029,683 +0.36(+0.32%)
Apr 05, 2021 112.47 114.49 110.45 114.26 629,919 +3.12(+2.81%)
Apr 01, 2021 114.39 114.82 110.11 111.14 1,115,901 -2.98(-2.61%)
Mar 31, 2021 111.86 115.76 111.47 114.12 1,101,491 +2.71(+2.43%)
Mar 30, 2021 110.06 111.62 108.46 111.42 535,655 +2.09(+1.91%)
Mar 29, 2021 112.31 114.19 108.01 109.33 704,779 -3.86(-3.41%)
Mar 26, 2021 111.35 113.28 109.52 113.19 794,620 +3.58(+3.26%)
Mar 25, 2021 104.17 110.45 102.70 109.62 1,354,751 +4.02(+3.81%)
Mar 24, 2021 106.58 109.64 105.53 105.60 1,370,645 +0.37(+0.35%)
Mar 23, 2021 111.88 112.42 104.19 105.22 1,709,426 -7.38(-6.55%)
Mar 22, 2021 113.05 113.88 111.24 112.60 938,500 -0.21(-0.19%)
Mar 19, 2021 112.49 114.93 111.78 112.81 1,768,282 -0.68(-0.60%)
Mar 18, 2021 112.18 116.61 111.84 113.49 1,037,927 +1.31(+1.17%)
Mar 17, 2021 113.15 113.77 109.62 112.18 987,569 -0.64(-0.57%)
Mar 16, 2021 114.90 115.60 109.97 112.82 1,155,372 -2.08(-1.81%)
Mar 15, 2021 114.71 116.15 113.39 114.90 1,525,847 +0.02(+0.02%)
Mar 12, 2021 114.33 116.66 113.08 114.88 1,707,631 +2.07(+1.83%)
Mar 11, 2021 113.87 114.71 111.18 112.81 1,184,173 -0.80(-0.70%)
Mar 10, 2021 115.56 117.75 112.88 113.61 1,447,256 -2.17(-1.87%)
Mar 09, 2021 117.40 120.22 115.53 115.78 1,305,167 -1.48(-1.26%)
Mar 08, 2021 114.92 118.98 114.03 117.26 1,318,120 +4.03(+3.56%)
Mar 05, 2021 113.44 116.11 107.64 113.23 1,590,536 +1.14(+1.02%)
Mar 04, 2021 113.03 116.13 108.79 112.09 1,783,658 -1.23(-1.09%)
Mar 03, 2021 112.92 116.43 112.62 113.32 1,575,031 +0.61(+0.54%)
Mar 02, 2021 111.68 113.68 110.77 112.71 1,359,853 +1.20(+1.08%)
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.