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, 2023 115.42 116.30 114.31 114.34 940,708 -0.88(-0.76%)
Feb 27, 2023 116.12 116.32 114.94 115.22 845,822 +0.14(+0.13%)
Feb 24, 2023 112.50 115.49 112.20 115.08 731,545 +0.32(+0.28%)
Feb 23, 2023 115.90 116.02 113.45 114.76 782,068 -0.44(-0.39%)
Feb 22, 2023 114.98 115.71 113.74 115.20 742,769 +0.47(+0.41%)
Feb 21, 2023 117.60 118.18 114.53 114.73 990,893 -4.04(-3.40%)
Feb 17, 2023 118.24 118.85 117.05 118.77 851,033 -0.15(-0.13%)
Feb 16, 2023 118.30 120.20 117.48 118.92 982,185 -0.68(-0.57%)
Feb 15, 2023 117.17 119.81 116.73 119.60 840,794 +1.46(+1.24%)
Feb 14, 2023 117.75 118.86 116.28 118.14 1,032,005 -0.73(-0.62%)
Feb 13, 2023 116.25 119.56 114.95 118.88 1,491,131 +4.52(+3.95%)
Feb 10, 2023 113.30 114.86 111.40 114.36 1,428,580 +0.57(+0.50%)
Feb 09, 2023 116.11 119.29 112.97 113.79 2,556,692 +0.52(+0.46%)
Feb 08, 2023 111.01 114.40 109.97 113.27 3,026,534 -5.05(-4.27%)
Feb 07, 2023 116.29 118.53 115.51 118.32 961,151 +1.29(+1.10%)
Feb 06, 2023 120.66 120.67 116.79 117.03 1,341,149 -4.76(-3.91%)
Feb 03, 2023 120.64 124.40 119.19 121.79 910,651 -0.98(-0.80%)
Feb 02, 2023 123.51 124.74 121.50 122.77 1,124,273 -0.80(-0.65%)
Feb 01, 2023 119.92 123.89 119.34 123.57 1,199,512 +3.75(+3.13%)
Jan 31, 2023 118.36 120.03 117.63 119.81 1,013,102 +1.92(+1.63%)
Jan 30, 2023 117.53 119.76 117.49 117.89 1,037,917 -0.93(-0.78%)
Jan 27, 2023 115.99 119.23 114.47 118.82 1,328,407 -1.34(-1.12%)
Jan 26, 2023 121.18 121.67 118.22 120.16 919,535 +0.22(+0.19%)
Jan 25, 2023 120.95 121.31 118.54 119.94 812,381 -2.25(-1.84%)
Jan 24, 2023 121.70 123.28 120.49 122.19 640,050 -0.55(-0.45%)
Jan 23, 2023 116.71 123.16 116.34 122.74 1,439,750 +5.63(+4.81%)
Jan 20, 2023 115.81 117.91 114.50 117.11 888,042 +3.59(+3.16%)
Jan 19, 2023 113.92 114.18 111.71 113.52 630,739 -1.53(-1.33%)
Jan 18, 2023 115.85 117.49 114.95 115.05 674,638 -0.34(-0.29%)
Jan 17, 2023 114.60 115.83 114.34 115.39 716,489 +0.45(+0.39%)
Jan 13, 2023 114.16 115.92 113.49 114.94 639,036 -0.60(-0.52%)
Jan 12, 2023 113.06 115.59 112.89 115.54 1,198,526 +3.11(+2.76%)
Jan 11, 2023 110.90 113.95 110.58 112.43 849,686 +2.07(+1.88%)
Jan 10, 2023 109.70 111.08 109.45 110.36 658,608 -0.29(-0.26%)
Jan 09, 2023 112.21 112.51 110.51 110.65 784,954 -1.54(-1.37%)
Jan 06, 2023 111.61 112.54 110.77 112.19 552,257 +1.46(+1.32%)
Jan 05, 2023 108.84 111.56 108.05 110.73 883,481 +1.26(+1.15%)
Jan 04, 2023 106.81 110.54 106.43 109.47 1,121,855 +3.92(+3.71%)
Jan 03, 2023 103.99 106.52 103.39 105.56 1,188,879 +3.33(+3.26%)
Dec 30, 2022 99.86 102.41 99.86 102.23 447,711 +0.96(+0.95%)
Dec 29, 2022 99.23 101.54 98.93 101.27 457,447 +2.93(+2.98%)
Dec 28, 2022 99.94 100.93 97.18 98.34 789,582 -1.77(-1.77%)
Dec 27, 2022 100.77 101.69 99.54 100.11 452,921 -0.12(-0.11%)
Dec 23, 2022 99.57 100.61 98.99 100.22 507,919 +0.58(+0.58%)
Dec 22, 2022 98.24 99.75 97.91 99.64 518,347 +0.41(+0.42%)
Dec 21, 2022 99.77 100.56 98.53 99.23 801,655 +1.61(+1.65%)
Dec 20, 2022 98.67 99.56 96.82 97.62 922,854 -1.32(-1.33%)
Dec 19, 2022 101.44 101.51 98.46 98.93 998,582 -2.07(-2.05%)
Dec 16, 2022 100.46 101.88 99.35 101.01 2,272,041 -1.34(-1.30%)
Dec 15, 2022 103.78 103.98 101.77 102.34 911,213 -3.75(-3.53%)
Dec 14, 2022 106.59 107.38 104.65 106.09 790,171 -0.66(-0.62%)
Dec 13, 2022 110.44 110.75 105.25 106.75 943,536 -0.06(-0.05%)
Dec 12, 2022 103.87 106.95 102.99 106.81 913,256 +3.56(+3.45%)
Dec 09, 2022 106.66 106.71 103.11 103.25 814,454 -4.44(-4.12%)
Dec 08, 2022 106.78 108.61 106.22 107.68 763,469 +2.26(+2.14%)
Dec 07, 2022 106.08 107.53 104.77 105.43 585,709 -1.00(-0.94%)
Dec 06, 2022 107.42 107.99 105.19 106.42 1,247,507 -0.18(-0.17%)
Dec 05, 2022 108.89 109.23 105.44 106.61 1,267,968 -4.37(-3.94%)
Dec 02, 2022 108.52 111.52 108.07 110.98 925,056 +1.61(+1.48%)
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.