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 (%)
Mar 29, 2019 116.66 117.00 115.45 116.19 1,176,725 +0.25(+0.22%)
Mar 28, 2019 114.23 117.55 114.23 115.94 1,516,194 +4.20(+3.76%)
Mar 27, 2019 111.56 112.72 110.61 111.74 1,378,694 +2.74(+2.51%)
Mar 26, 2019 110.02 111.02 108.30 109.00 734,754 -0.28(-0.26%)
Mar 25, 2019 106.72 109.38 106.35 109.29 639,298 +2.10(+1.96%)
Mar 22, 2019 110.62 110.80 107.09 107.18 862,373 -3.93(-3.54%)
Mar 21, 2019 109.37 111.41 109.17 111.12 849,614 +1.69(+1.54%)
Mar 20, 2019 111.05 111.28 108.70 109.43 677,546 -1.84(-1.65%)
Mar 19, 2019 110.80 112.71 110.80 111.27 1,067,915 +0.53(+0.48%)
Mar 18, 2019 108.31 110.94 108.00 110.73 1,011,709 +3.06(+2.84%)
Mar 15, 2019 108.17 109.06 107.34 107.67 1,590,589 -0.67(-0.62%)
Mar 14, 2019 108.51 109.07 107.55 108.34 1,286,821 -0.13(-0.12%)
Mar 13, 2019 110.01 110.55 108.33 108.48 1,567,993 -1.04(-0.95%)
Mar 12, 2019 110.06 110.64 108.32 109.52 626,539 -0.54(-0.49%)
Mar 11, 2019 108.91 110.28 108.73 110.06 635,014 +1.25(+1.15%)
Mar 08, 2019 108.90 109.31 107.29 108.82 1,096,923 -1.15(-1.05%)
Mar 07, 2019 110.00 110.89 109.02 109.97 881,524 -0.66(-0.60%)
Mar 06, 2019 111.50 111.69 109.42 110.62 947,191 -0.70(-0.63%)
Mar 05, 2019 112.18 113.07 111.29 111.32 593,786 -0.49(-0.44%)
Mar 04, 2019 113.18 113.88 111.44 111.81 925,207 -1.38(-1.22%)
Mar 01, 2019 113.26 115.67 112.16 113.19 1,052,615 +1.61(+1.44%)
Feb 28, 2019 113.15 113.31 111.52 111.59 778,590 -1.84(-1.62%)
Feb 27, 2019 112.68 113.62 111.76 113.42 1,104,202 +0.64(+0.57%)
Feb 26, 2019 113.40 114.11 112.66 112.78 581,490 -0.57(-0.50%)
Feb 25, 2019 114.23 114.93 112.97 113.35 1,028,087 +0.03(+0.02%)
Feb 22, 2019 112.72 114.21 112.72 113.33 754,464 +0.78(+0.70%)
Feb 21, 2019 111.81 114.11 111.13 112.54 1,531,721 +0.81(+0.73%)
Feb 20, 2019 112.16 112.37 110.87 111.73 724,291 -0.11(-0.10%)
Feb 19, 2019 111.32 112.50 110.70 111.84 1,054,068 +0.32(+0.29%)
Feb 15, 2019 110.51 111.76 109.53 111.52 1,192,493 +2.05(+1.87%)
Feb 14, 2019 108.68 110.08 106.61 109.47 1,686,610 -0.40(-0.37%)
Feb 13, 2019 113.19 113.61 109.67 109.87 1,908,478 -3.05(-2.70%)
Feb 12, 2019 112.50 114.11 112.15 112.92 1,238,051 +0.95(+0.84%)
Feb 11, 2019 111.88 112.69 111.59 111.97 863,616 +0.51(+0.46%)
Feb 08, 2019 111.37 112.46 110.73 111.46 1,654,078 -0.42(-0.37%)
Feb 07, 2019 111.48 112.56 110.22 111.88 1,801,193 -0.52(-0.46%)
Feb 06, 2019 111.27 112.51 109.78 112.40 1,842,960 +1.71(+1.55%)
Feb 05, 2019 109.35 114.69 108.85 110.69 4,404,162 +8.57(+8.39%)
Feb 04, 2019 103.20 103.56 101.53 102.12 1,437,923 -1.10(-1.06%)
Feb 01, 2019 103.68 104.54 102.83 103.22 1,407,189 -0.32(-0.31%)
Jan 31, 2019 105.11 105.11 102.73 103.54 1,028,019 -0.72(-0.69%)
Jan 30, 2019 104.69 104.74 103.29 104.26 645,922 +0.71(+0.69%)
Jan 29, 2019 103.29 103.81 101.90 103.55 921,390 +0.94(+0.92%)
Jan 28, 2019 100.41 102.73 99.98 102.60 909,047 +1.29(+1.28%)
Jan 25, 2019 100.09 101.50 99.38 101.31 917,112 +2.41(+2.43%)
Jan 24, 2019 98.54 99.04 97.17 98.90 685,472 +0.59(+0.60%)
Jan 23, 2019 98.03 99.13 97.18 98.31 807,275 +0.85(+0.87%)
Jan 22, 2019 98.96 99.84 97.00 97.47 895,053 -2.00(-2.01%)
Jan 18, 2019 97.57 99.99 97.24 99.46 1,098,045 +3.29(+3.42%)
Jan 17, 2019 93.44 97.46 93.41 96.17 711,556 +2.01(+2.13%)
Jan 16, 2019 94.66 95.29 93.88 94.17 1,160,246 -0.48(-0.51%)
Jan 15, 2019 95.15 95.67 93.48 94.65 733,307 -0.45(-0.47%)
Jan 14, 2019 93.37 96.51 93.36 95.10 1,457,147 +1.11(+1.18%)
Jan 11, 2019 95.15 96.99 93.90 93.99 1,212,684 -1.27(-1.34%)
Jan 10, 2019 95.83 96.07 93.41 95.27 1,392,262 -2.32(-2.38%)
Jan 09, 2019 97.74 98.55 97.03 97.58 887,864 +1.01(+1.04%)
Jan 08, 2019 96.52 97.34 95.01 96.58 1,034,780 +1.45(+1.53%)
Jan 07, 2019 94.19 95.84 93.82 95.12 1,441,761 +1.70(+1.82%)
Jan 04, 2019 91.42 94.28 91.37 93.42 977,460 +3.66(+4.08%)
Jan 03, 2019 93.53 93.53 89.54 89.76 1,298,675 -4.24(-4.51%)
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.