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 (%)
Jul 31, 2018 127.89 130.35 117.59 119.05 3,384,663 -0.80(-0.67%)
Jul 30, 2018 120.08 121.30 118.95 119.86 1,426,539 -0.14(-0.12%)
Jul 27, 2018 120.45 120.72 118.77 120.00 850,795 -0.55(-0.45%)
Jul 26, 2018 122.94 119.97 120.54 917,821 -0.44(-0.36%)
Jul 25, 2018 117.81 121.05 117.59 120.98 1,067,431 +3.37(+2.87%)
Jul 24, 2018 119.66 120.31 117.30 117.61 1,062,812 -1.69(-1.41%)
Jul 23, 2018 120.60 121.23 119.13 119.30 830,731 -1.15(-0.95%)
Jul 20, 2018 119.41 121.87 119.08 120.45 1,287,448 +1.22(+1.02%)
Jul 19, 2018 117.79 119.50 117.79 119.23 724,483 +1.38(+1.17%)
Jul 18, 2018 117.31 118.18 116.10 117.84 952,589 +0.27(+0.23%)
Jul 17, 2018 113.91 117.77 113.91 117.57 1,328,353 +3.00(+2.62%)
Jul 16, 2018 112.90 114.81 112.25 114.57 870,853 +2.07(+1.84%)
Jul 13, 2018 112.53 114.45 112.12 112.50 829,451 +0.11(+0.09%)
Jul 12, 2018 111.93 112.73 111.27 112.39 724,543 +0.94(+0.84%)
Jul 11, 2018 113.69 113.86 111.20 111.46 840,250 -2.47(-2.17%)
Jul 10, 2018 112.06 114.03 111.89 113.93 1,282,504 +2.02(+1.81%)
Jul 09, 2018 111.79 113.05 110.72 111.91 924,409 +0.41(+0.36%)
Jul 06, 2018 110.83 112.51 110.19 111.50 663,927 +0.81(+0.73%)
Jul 05, 2018 110.51 111.11 109.81 110.69 807,300 +0.80(+0.73%)
Jul 03, 2018 109.89 109.89 109.89 0 -1.08(-0.98%)
Jul 02, 2018 110.02 111.24 109.49 110.97 1,040,200 +0.09(+0.08%)
Jun 29, 2018 114.05 110.88 110.89 1,090,957 -1.08(-0.96%)
Jun 28, 2018 111.31 112.76 110.66 111.96 1,010,417 +0.70(+0.63%)
Jun 27, 2018 112.72 114.18 110.78 111.26 836,166 -1.68(-1.48%)
Jun 26, 2018 112.31 114.33 112.27 112.94 1,140,494 +0.59(+0.52%)
Jun 25, 2018 113.40 113.69 110.43 112.35 1,549,372 -1.97(-1.73%)
Jun 22, 2018 118.73 119.97 113.96 114.32 2,101,474 -4.24(-3.58%)
Jun 21, 2018 120.42 120.42 117.67 118.56 1,165,917 -2.99(-2.46%)
Jun 20, 2018 122.30 123.28 121.04 121.55 1,196,776 -0.80(-0.65%)
Jun 19, 2018 121.80 122.75 120.20 122.35 1,404,499 -1.03(-0.83%)
Jun 18, 2018 121.96 124.22 121.14 123.38 780,371 +0.76(+0.62%)
Jun 15, 2018 123.35 122.07 122.62 1,410,099 +0.54(+0.45%)
Jun 14, 2018 121.94 122.87 120.79 122.07 1,462,236 +0.13(+0.11%)
Jun 13, 2018 124.82 125.41 121.86 121.94 1,733,077 -3.47(-2.77%)
Jun 12, 2018 124.82 126.48 124.09 125.42 1,238,660 +0.76(+0.61%)
Jun 11, 2018 124.79 126.75 124.42 124.65 1,558,843 -0.17(-0.14%)
Jun 08, 2018 119.33 125.37 118.97 124.83 2,076,693 +3.84(+3.17%)
Jun 07, 2018 125.72 128.08 120.80 120.99 2,106,767 -1.53(-1.25%)
Jun 06, 2018 123.57 122.01 122.52 1,102,196 +0.03(+0.03%)
Jun 05, 2018 121.01 122.66 120.46 122.48 1,184,330 +0.96(+0.79%)
Jun 04, 2018 121.05 122.09 120.02 121.53 1,154,646 +0.53(+0.43%)
Jun 01, 2018 119.42 121.10 118.49 121.00 1,289,163 +2.89(+2.45%)
May 31, 2018 119.79 120.22 117.28 118.11 1,567,190 -1.52(-1.27%)
May 30, 2018 118.64 120.29 117.92 119.63 1,397,152 +0.92(+0.78%)
May 29, 2018 119.62 121.90 118.13 118.71 2,249,121 -1.79(-1.49%)
May 25, 2018 120.50 120.50 120.50 0 +2.19(+1.85%)
May 24, 2018 116.94 120.62 115.38 118.31 2,421,798 +1.29(+1.10%)
May 23, 2018 107.52 119.74 107.19 117.02 6,388,198 +14.67(+14.34%)
May 22, 2018 102.78 103.11 101.40 102.34 2,036,989 -0.41(-0.40%)
May 21, 2018 102.04 103.47 101.02 102.75 1,553,345 +1.42(+1.40%)
May 18, 2018 99.22 101.46 98.63 101.33 1,392,494 +1.61(+1.62%)
May 17, 2018 98.11 100.85 98.11 99.72 1,336,551 +1.27(+1.29%)
May 16, 2018 98.81 99.70 97.74 98.45 916,120 +0.62(+0.64%)
May 15, 2018 96.21 98.59 95.66 97.82 928,451 +0.86(+0.89%)
May 14, 2018 96.27 97.49 95.67 96.96 807,046 +1.29(+1.35%)
May 11, 2018 95.44 96.05 94.94 95.67 976,889 +0.04(+0.05%)
May 10, 2018 96.30 96.38 94.41 95.63 690,541 -0.78(-0.81%)
May 09, 2018 94.14 96.64 93.05 96.41 1,009,965 +2.87(+3.07%)
May 08, 2018 93.47 94.65 92.87 93.54 1,233,882 +0.34(+0.37%)
May 07, 2018 93.77 94.20 91.26 93.20 776,083 -0.54(-0.57%)
May 04, 2018 93.69 94.15 92.35 93.73 922,846 -0.43(-0.46%)
May 03, 2018 93.23 95.10 92.78 94.16 1,113,948 +0.64(+0.69%)
May 02, 2018 93.72 94.33 92.20 93.52 1,080,204 -0.32(-0.35%)
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.