Skip to main content

Ralph Lauren Corp (NY: RL )

197.93 -3.76 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 64.67 67.08 61.27 61.38 1,624,033 -4.07(-6.22%)
Mar 30, 2020 62.22 66.38 61.73 65.44 1,301,493 +3.00(+4.81%)
Mar 27, 2020 65.58 65.95 60.52 62.44 1,387,969 -5.81(-8.52%)
Mar 26, 2020 65.27 70.90 63.75 68.25 1,842,990 +4.05(+6.31%)
Mar 25, 2020 64.32 68.14 60.60 64.21 1,555,477 +1.03(+1.63%)
Mar 24, 2020 62.72 64.99 60.04 63.18 1,461,988 +3.70(+6.22%)
Mar 23, 2020 59.94 63.19 56.39 59.48 1,973,526 -1.10(-1.82%)
Mar 20, 2020 65.57 66.24 60.37 60.58 1,502,568 -3.56(-5.54%)
Mar 19, 2020 64.93 71.81 63.02 64.13 2,374,472 -2.79(-4.17%)
Mar 18, 2020 63.66 67.49 63.52 66.93 2,323,732 +0.07(+0.11%)
Mar 17, 2020 65.59 71.15 58.46 66.85 2,005,341 +1.74(+2.67%)
Mar 16, 2020 63.92 68.50 60.69 65.12 1,751,274 -10.98(-14.43%)
Mar 13, 2020 75.12 77.29 69.71 76.09 1,703,131 +3.64(+5.02%)
Mar 12, 2020 77.14 79.52 70.79 72.46 1,981,046 -10.00(-12.13%)
Mar 11, 2020 87.39 87.39 82.01 82.46 1,350,462 -7.49(-8.33%)
Mar 10, 2020 90.29 90.44 84.23 89.95 1,079,512 +3.56(+4.13%)
Mar 09, 2020 90.03 91.97 85.41 86.39 2,108,387 -9.80(-10.19%)
Mar 06, 2020 95.55 96.53 94.61 96.19 2,410,707 -2.20(-2.24%)
Mar 05, 2020 97.55 99.66 96.66 98.39 1,743,275 -2.14(-2.13%)
Mar 04, 2020 98.30 100.78 96.96 100.53 2,062,683 +3.74(+3.86%)
Mar 03, 2020 98.17 101.53 95.16 96.79 3,680,257 -1.07(-1.10%)
Mar 02, 2020 96.14 97.87 94.55 97.87 1,710,467 +1.91(+1.99%)
Feb 28, 2020 89.16 95.96 89.16 95.96 1,848,165 +3.55(+3.84%)
Feb 27, 2020 89.71 95.06 88.42 92.41 2,314,417 +0.03(+0.03%)
Feb 26, 2020 94.23 95.96 92.22 92.38 1,675,822 -1.07(-1.15%)
Feb 25, 2020 101.07 101.07 92.84 93.45 1,678,527 -6.23(-6.25%)
Feb 24, 2020 99.85 100.93 98.59 99.68 1,570,667 -7.14(-6.68%)
Feb 21, 2020 109.71 110.22 106.22 106.82 1,005,561 -4.00(-3.61%)
Feb 20, 2020 108.65 110.86 108.13 110.83 906,866 +1.87(+1.72%)
Feb 19, 2020 109.99 110.37 108.28 108.95 941,798 -0.74(-0.67%)
Feb 18, 2020 110.11 111.48 109.68 109.69 1,051,958 -1.12(-1.01%)
Feb 14, 2020 111.36 111.62 109.46 110.81 971,914 -1.04(-0.93%)
Feb 13, 2020 110.56 112.02 109.69 111.84 834,319 -0.65(-0.57%)
Feb 12, 2020 110.44 112.94 110.44 112.49 820,387 +3.02(+2.76%)
Feb 11, 2020 109.96 110.38 108.63 109.47 832,301 -0.25(-0.23%)
Feb 10, 2020 109.20 109.94 108.70 109.72 852,763 +0.08(+0.07%)
Feb 07, 2020 109.35 110.99 108.64 109.64 889,445 -0.78(-0.71%)
Feb 06, 2020 112.36 113.17 110.37 110.42 930,814 -0.99(-0.89%)
Feb 05, 2020 113.58 116.67 110.91 111.42 1,565,893 -1.06(-0.95%)
Feb 04, 2020 112.78 115.45 109.13 112.48 2,985,168 +9.48(+9.20%)
Feb 03, 2020 103.82 104.25 102.87 103.00 1,692,490 -0.22(-0.21%)
Jan 31, 2020 105.87 105.87 102.67 103.22 1,241,859 -2.50(-2.37%)
Jan 30, 2020 101.84 105.91 101.72 105.72 872,392 +2.78(+2.70%)
Jan 29, 2020 103.36 104.39 102.52 102.94 853,768 +0.48(+0.47%)
Jan 28, 2020 103.69 103.69 101.19 102.46 1,480,149 -0.27(-0.27%)
Jan 27, 2020 103.06 104.06 102.39 102.73 896,499 -2.97(-2.81%)
Jan 24, 2020 107.41 108.06 104.67 105.70 616,201 -1.63(-1.52%)
Jan 23, 2020 105.37 107.67 103.77 107.33 666,540 +0.68(+0.64%)
Jan 22, 2020 108.01 108.63 106.60 106.65 591,211 -1.58(-1.46%)
Jan 21, 2020 111.05 111.07 107.79 108.23 1,291,911 -2.81(-2.53%)
Jan 17, 2020 109.77 111.08 109.31 111.04 755,957 +1.63(+1.49%)
Jan 16, 2020 108.60 109.45 108.42 109.42 437,108 +1.78(+1.66%)
Jan 15, 2020 108.16 108.80 107.09 107.63 550,738 -1.04(-0.95%)
Jan 14, 2020 109.48 110.23 108.61 108.67 705,681 -0.33(-0.30%)
Jan 13, 2020 107.31 109.07 107.11 109.00 751,499 +1.72(+1.60%)
Jan 10, 2020 107.11 108.04 106.50 107.28 482,383 +0.03(+0.03%)
Jan 09, 2020 108.60 109.22 106.22 107.25 964,301 -1.88(-1.72%)
Jan 08, 2020 109.86 110.48 108.16 109.13 792,675 -0.30(-0.27%)
Jan 07, 2020 109.08 110.55 108.45 109.43 742,604 +0.47(+0.43%)
Jan 06, 2020 106.10 109.02 106.10 108.96 1,193,127 +1.50(+1.40%)
Jan 03, 2020 105.95 107.68 105.92 107.46 606,635 -0.57(-0.53%)
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.