Skip to main content

Ralph Lauren Corp (NY: RL )

175.06 +0.02 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 68.08 68.12 67.33 67.70 2,134,314 -0.39(-0.58%)
Feb 27, 2017 67.48 68.26 67.22 68.09 1,195,183 +0.49(+0.73%)
Feb 24, 2017 67.09 68.21 66.88 67.59 1,259,876 +0.48(+0.71%)
Feb 23, 2017 67.15 67.71 66.66 67.12 1,730,400 +0.46(+0.69%)
Feb 22, 2017 66.41 66.71 65.49 66.66 2,424,031 -0.07(-0.10%)
Feb 21, 2017 67.25 67.60 66.63 66.72 2,924,389 -0.17(-0.26%)
Feb 17, 2017 66.89 66.89 66.89 0 -0.07(-0.10%)
Feb 16, 2017 67.63 68.18 66.87 66.96 2,425,152 -0.60(-0.88%)
Feb 15, 2017 68.00 68.19 67.19 67.56 2,064,051 -0.27(-0.40%)
Feb 14, 2017 67.39 68.48 67.34 67.83 2,166,707 +0.13(+0.19%)
Feb 13, 2017 68.30 68.40 67.65 67.71 1,931,160 -0.23(-0.34%)
Feb 10, 2017 66.99 68.38 66.90 67.94 2,730,571 +1.39(+2.09%)
Feb 09, 2017 66.14 66.81 66.17 66.54 1,879,978 +0.41(+0.62%)
Feb 08, 2017 65.09 66.28 64.68 66.14 3,602,897 +1.30(+2.00%)
Feb 07, 2017 65.72 65.83 64.79 64.84 2,439,789 -0.47(-0.72%)
Feb 06, 2017 65.01 65.90 64.53 65.31 6,302,501 +0.31(+0.47%)
Feb 03, 2017 64.82 66.24 64.77 65.00 7,546,621 -0.38(-0.57%)
Feb 02, 2017 68.70 69.12 65.01 65.38 20,513,496 -9.18(-12.32%)
Feb 01, 2017 75.20 75.50 73.84 74.56 2,548,384 -0.90(-1.20%)
Jan 31, 2017 74.04 75.66 73.31 75.46 2,356,592 -0.01(-0.01%)
Jan 30, 2017 74.84 75.80 74.48 75.47 1,100,389 +0.40(+0.53%)
Jan 27, 2017 77.19 77.34 74.93 75.07 1,275,435 -1.74(-2.27%)
Jan 26, 2017 77.46 77.87 76.37 76.81 1,007,082 -0.97(-1.25%)
Jan 25, 2017 77.37 78.59 77.29 77.78 1,611,773 +0.89(+1.15%)
Jan 24, 2017 76.61 77.23 76.32 76.90 747,681 +0.70(+0.92%)
Jan 23, 2017 75.49 76.29 74.66 76.20 938,208 +0.33(+0.44%)
Jan 20, 2017 75.42 76.34 74.85 75.86 1,085,497 +0.60(+0.79%)
Jan 19, 2017 76.27 77.07 74.81 75.27 1,140,453 -0.93(-1.22%)
Jan 18, 2017 76.43 76.47 74.89 76.20 1,641,726 -0.25(-0.32%)
Jan 17, 2017 74.24 76.91 74.10 76.44 2,804,906 +2.78(+3.78%)
Jan 13, 2017 73.66 73.66 73.66 0 -0.06(-0.08%)
Jan 12, 2017 73.46 74.17 73.30 73.72 1,028,535 -0.21(-0.29%)
Jan 11, 2017 74.88 75.34 73.35 73.93 1,302,409 -1.11(-1.48%)
Jan 10, 2017 75.02 75.81 74.68 75.04 2,019,067 +0.59(+0.79%)
Jan 09, 2017 75.90 75.90 74.43 74.46 1,143,304 -1.13(-1.50%)
Jan 06, 2017 76.18 76.33 74.71 75.59 1,991,775 -0.40(-0.53%)
Jan 05, 2017 75.62 76.05 74.30 75.99 2,473,221 -1.34(-1.73%)
Jan 04, 2017 77.66 78.93 76.93 77.33 1,791,195 -0.01(-0.01%)
Jan 03, 2017 77.89 79.40 77.28 77.34 1,680,856 +0.26(+0.34%)
Dec 30, 2016 77.08 77.08 77.08 0 -0.36(-0.46%)
Dec 29, 2016 76.72 77.72 76.72 77.43 1,128,872 +0.65(+0.84%)
Dec 28, 2016 76.72 77.13 76.21 76.78 874,759 +0.32(+0.42%)
Dec 27, 2016 76.35 77.33 76.05 76.46 1,124,940 +0.55(+0.73%)
Dec 23, 2016 75.91 75.91 75.91 0 -1.09(-1.41%)
Dec 22, 2016 78.71 78.82 76.38 77.00 1,349,719 -1.77(-2.24%)
Dec 21, 2016 78.66 79.18 78.30 78.76 669,617 -0.09(-0.12%)
Dec 20, 2016 79.19 79.82 78.53 78.85 1,213,157 -0.27(-0.34%)
Dec 19, 2016 80.07 80.91 78.92 79.13 1,329,209 -1.28(-1.59%)
Dec 16, 2016 82.38 82.40 79.31 80.41 2,129,222 -1.85(-2.25%)
Dec 15, 2016 86.22 86.28 81.19 82.26 2,887,610 -4.09(-4.74%)
Dec 14, 2016 87.57 88.14 85.85 86.35 1,375,972 -1.71(-1.94%)
Dec 13, 2016 88.35 89.02 87.87 88.05 1,034,504 -0.01(-0.01%)
Dec 12, 2016 91.97 92.42 87.61 88.06 1,230,752 -4.44(-4.80%)
Dec 09, 2016 92.36 93.13 92.02 92.50 575,242 +0.10(+0.11%)
Dec 08, 2016 92.84 93.70 91.85 92.40 710,968 -0.07(-0.07%)
Dec 07, 2016 90.79 92.77 90.72 92.47 744,147 +1.31(+1.43%)
Dec 06, 2016 91.73 91.89 90.76 91.16 658,350 -0.65(-0.71%)
Dec 05, 2016 90.50 92.28 89.90 91.81 616,621 +2.10(+2.34%)
Dec 02, 2016 89.26 91.02 88.39 89.72 856,547 +1.15(+1.29%)
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.