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, 2022 110.96 111.82 106.45 106.69 939,923 -5.26(-4.70%)
Mar 30, 2022 114.17 114.47 111.06 111.95 806,584 -2.72(-2.37%)
Mar 29, 2022 114.15 117.13 113.98 114.67 1,032,238 +3.29(+2.96%)
Mar 28, 2022 109.39 111.71 107.40 111.38 1,139,853 +1.56(+1.42%)
Mar 25, 2022 110.69 110.84 108.68 109.82 543,439 -0.13(-0.12%)
Mar 24, 2022 109.63 110.26 108.72 109.95 569,754 +1.13(+1.04%)
Mar 23, 2022 108.84 109.56 107.88 108.82 554,674 -0.85(-0.78%)
Mar 22, 2022 112.38 113.12 108.39 109.67 766,214 -1.14(-1.03%)
Mar 21, 2022 113.64 114.10 109.89 110.81 756,717 -2.71(-2.39%)
Mar 18, 2022 110.32 113.82 109.25 113.52 1,400,907 +2.04(+1.83%)
Mar 17, 2022 108.56 111.58 107.27 111.48 1,266,457 +4.88(+4.58%)
Mar 16, 2022 103.74 109.87 102.86 106.60 1,128,336 +5.59(+5.54%)
Mar 15, 2022 101.51 103.05 98.22 101.01 1,221,966 +0.40(+0.40%)
Mar 14, 2022 101.51 103.17 99.64 100.61 1,276,572 +0.05(+0.05%)
Mar 11, 2022 102.86 103.29 100.29 100.56 893,436 -1.48(-1.45%)
Mar 10, 2022 98.88 102.04 1,377,792 +0.45(+0.44%)
Mar 09, 2022 99.56 102.36 98.56 101.59 1,584,717 +7.14(+7.55%)
Mar 08, 2022 95.93 99.93 93.92 94.45 2,123,303 -0.79(-0.83%)
Mar 07, 2022 106.88 107.23 94.91 95.25 2,818,497 -13.27(-12.23%)
Mar 04, 2022 114.47 114.85 107.08 108.52 1,670,626 -7.97(-6.84%)
Mar 03, 2022 120.26 120.51 115.26 116.48 1,280,141 -3.65(-3.04%)
Mar 02, 2022 116.76 121.40 116.43 120.13 965,627 +3.53(+3.02%)
Mar 01, 2022 122.71 123.81 115.50 116.61 1,348,539 -6.86(-5.56%)
Feb 28, 2022 122.81 124.34 120.98 123.47 1,185,984 -1.94(-1.54%)
Feb 25, 2022 121.12 125.93 121.96 125.41 1,173,420 +4.84(+4.02%)
Feb 24, 2022 117.04 120.94 116.72 120.56 1,494,168 -0.16(-0.13%)
Feb 23, 2022 122.22 123.56 119.88 120.72 1,493,551 -0.49(-0.41%)
Feb 22, 2022 117.92 127.16 117.26 121.22 4,318,029 +2.85(+2.41%)
Feb 18, 2022 118.36 0 -0.11(-0.09%)
Feb 17, 2022 120.52 122.51 118.26 118.48 1,517,036 -3.12(-2.57%)
Feb 16, 2022 120.02 122.77 119.54 121.60 991,040 +1.20(+0.99%)
Feb 15, 2022 117.14 120.60 116.71 120.40 1,170,590 +5.82(+5.08%)
Feb 14, 2022 114.30 116.56 113.99 114.59 1,056,230 +0.75(+0.66%)
Feb 11, 2022 117.35 118.49 113.66 113.84 996,894 -3.60(-3.07%)
Feb 10, 2022 117.25 119.85 116.90 117.44 1,050,026 -1.46(-1.23%)
Feb 09, 2022 117.73 120.36 116.33 118.90 1,360,959 +2.32(+1.99%)
Feb 08, 2022 111.80 116.91 111.60 116.58 1,938,850 +4.98(+4.47%)
Feb 07, 2022 112.35 112.35 110.52 111.59 1,333,408 +0.66(+0.60%)
Feb 04, 2022 111.01 112.43 109.66 110.93 1,548,518 +0.89(+0.81%)
Feb 03, 2022 114.01 110.04 2,596,544 +3.75(+3.53%)
Feb 02, 2022 107.09 108.76 104.64 106.29 1,601,469 +0.15(+0.14%)
Feb 01, 2022 103.85 106.54 103.41 106.14 1,238,015 +2.50(+2.41%)
Jan 31, 2022 101.10 103.65 1,371,029 +1.45(+1.42%)
Jan 28, 2022 99.53 102.64 98.56 102.20 1,218,682 +1.96(+1.96%)
Jan 27, 2022 100.54 103.76 99.26 100.23 842,062 +1.30(+1.31%)
Jan 26, 2022 102.32 102.87 97.86 98.93 970,675 -2.19(-2.16%)
Jan 25, 2022 100.82 102.44 98.80 101.12 862,593 -2.05(-1.99%)
Jan 24, 2022 98.58 103.23 97.20 103.17 1,104,334 +1.71(+1.69%)
Jan 21, 2022 102.02 103.80 100.64 101.46 740,000 -1.35(-1.31%)
Jan 20, 2022 105.45 106.96 102.64 102.80 701,397 -2.95(-2.79%)
Jan 19, 2022 105.70 108.25 105.64 105.75 779,043 +0.73(+0.70%)
Jan 18, 2022 105.87 106.44 104.82 105.02 655,184 -2.37(-2.20%)
Jan 14, 2022 107.39 0 -2.37(-2.16%)
Jan 13, 2022 108.56 110.99 108.28 109.75 756,336 +2.17(+2.02%)
Jan 12, 2022 110.34 111.44 107.30 107.58 1,338,872 -2.09(-1.90%)
Jan 11, 2022 108.19 110.25 106.49 109.67 609,156 +1.64(+1.52%)
Jan 10, 2022 109.69 109.69 105.11 108.03 988,476 -2.37(-2.14%)
Jan 07, 2022 111.56 112.94 110.14 110.40 767,458 -1.86(-1.66%)
Jan 06, 2022 115.13 115.17 110.96 112.26 784,148 -1.95(-1.70%)
Jan 05, 2022 116.86 118.27 114.05 114.20 895,941 -1.91(-1.64%)
Jan 04, 2022 114.29 117.25 114.29 116.11 781,998 +3.04(+2.69%)
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.