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, 2023 110.94 113.65 110.68 113.13 830,947 +2.32(+2.09%)
Mar 30, 2023 113.53 114.81 110.75 110.81 993,088 -1.54(-1.37%)
Mar 29, 2023 112.73 112.90 111.34 112.35 911,567 +0.98(+0.88%)
Mar 28, 2023 111.78 113.81 110.38 111.37 1,192,243 +2.72(+2.50%)
Mar 27, 2023 108.02 108.89 106.20 108.65 1,116,063 +1.63(+1.52%)
Mar 24, 2023 106.55 107.57 105.22 107.02 824,683 -0.34(-0.31%)
Mar 23, 2023 108.59 109.88 105.60 107.36 701,246 -0.43(-0.40%)
Mar 22, 2023 110.11 111.03 107.79 107.79 639,858 -2.54(-2.31%)
Mar 21, 2023 110.18 111.42 109.85 110.34 647,011 +2.38(+2.20%)
Mar 20, 2023 107.73 109.97 107.26 107.96 752,045 +1.10(+1.03%)
Mar 17, 2023 107.68 108.44 106.17 106.86 1,018,270 -1.21(-1.12%)
Mar 16, 2023 106.46 109.35 105.86 108.07 952,830 +0.52(+0.48%)
Mar 15, 2023 105.08 107.94 104.91 107.55 855,443 -0.17(-0.16%)
Mar 14, 2023 109.39 110.00 106.94 107.73 923,669 +1.06(+0.99%)
Mar 13, 2023 107.03 109.64 106.14 106.67 1,397,577 -2.51(-2.30%)
Mar 10, 2023 110.63 111.23 107.70 109.18 810,989 -1.32(-1.19%)
Mar 09, 2023 112.23 112.82 110.22 110.50 630,637 -1.48(-1.33%)
Mar 08, 2023 112.18 112.77 111.07 111.98 654,584 -0.09(-0.08%)
Mar 07, 2023 113.00 113.97 111.85 112.07 694,278 -0.68(-0.61%)
Mar 06, 2023 114.79 114.86 112.61 112.75 1,001,222 -1.78(-1.56%)
Mar 03, 2023 114.30 114.69 113.11 114.54 949,901 +0.48(+0.42%)
Mar 02, 2023 111.78 114.69 111.19 114.06 762,873 +1.46(+1.29%)
Mar 01, 2023 114.33 115.11 112.50 112.60 966,337 -1.26(-1.11%)
Feb 28, 2023 114.94 115.82 113.83 113.86 944,652 -0.88(-0.76%)
Feb 27, 2023 115.64 115.84 114.46 114.74 849,368 +0.14(+0.13%)
Feb 24, 2023 112.03 115.01 111.73 114.59 734,612 +0.32(+0.28%)
Feb 23, 2023 115.41 115.54 112.98 114.28 785,347 -0.44(-0.39%)
Feb 22, 2023 114.50 115.23 113.27 114.72 745,883 +0.47(+0.41%)
Feb 21, 2023 117.11 117.68 114.06 114.25 995,047 -4.03(-3.40%)
Feb 17, 2023 117.75 118.36 116.56 118.28 854,601 -0.15(-0.13%)
Feb 16, 2023 117.80 119.70 116.99 118.43 986,303 -0.67(-0.57%)
Feb 15, 2023 116.68 119.31 116.24 119.10 844,319 +1.45(+1.24%)
Feb 14, 2023 117.25 118.36 115.80 117.65 1,036,332 -0.73(-0.62%)
Feb 13, 2023 115.77 119.06 114.47 118.38 1,497,383 +4.50(+3.95%)
Feb 10, 2023 112.82 114.38 110.93 113.88 1,434,569 +0.57(+0.50%)
Feb 09, 2023 115.62 118.80 112.49 113.31 2,567,411 +0.52(+0.46%)
Feb 08, 2023 110.55 113.92 109.51 112.79 3,039,222 -5.03(-4.27%)
Feb 07, 2023 115.81 118.03 115.03 117.82 965,180 +1.28(+1.10%)
Feb 06, 2023 120.15 120.17 116.30 116.54 1,346,771 -4.74(-3.91%)
Feb 03, 2023 120.13 123.88 118.69 121.28 914,469 -0.97(-0.80%)
Feb 02, 2023 123.00 124.22 120.99 122.25 1,128,986 -0.80(-0.65%)
Feb 01, 2023 119.42 123.37 118.84 123.05 1,204,540 +3.74(+3.13%)
Jan 31, 2023 117.87 119.53 117.14 119.31 1,017,350 +1.92(+1.63%)
Jan 30, 2023 117.04 119.26 117.00 117.40 1,042,268 -0.92(-0.78%)
Jan 27, 2023 115.51 118.74 113.99 118.32 1,333,976 -1.34(-1.12%)
Jan 26, 2023 120.67 121.17 117.73 119.66 923,390 +0.22(+0.19%)
Jan 25, 2023 120.44 120.80 118.05 119.44 815,786 -2.23(-1.84%)
Jan 24, 2023 121.19 122.76 119.99 121.68 642,733 -0.55(-0.45%)
Jan 23, 2023 116.22 122.64 115.85 122.22 1,445,786 +5.61(+4.81%)
Jan 20, 2023 115.33 117.42 114.03 116.62 891,765 +3.57(+3.16%)
Jan 19, 2023 113.45 113.70 111.24 113.04 633,384 -1.52(-1.33%)
Jan 18, 2023 115.36 117.00 114.47 114.57 677,467 -0.34(-0.29%)
Jan 17, 2023 114.12 115.35 113.86 114.90 719,493 +0.44(+0.39%)
Jan 13, 2023 113.68 115.43 113.02 114.46 641,715 -0.60(-0.52%)
Jan 12, 2023 112.59 115.11 112.42 115.06 1,203,550 +3.09(+2.76%)
Jan 11, 2023 110.43 113.48 110.11 111.97 853,248 +2.06(+1.88%)
Jan 10, 2023 109.24 110.62 108.99 109.90 661,369 -0.29(-0.26%)
Jan 09, 2023 111.74 112.04 110.05 110.19 788,245 -1.53(-1.37%)
Jan 06, 2023 111.15 112.07 110.31 111.72 554,572 +1.45(+1.32%)
Jan 05, 2023 108.39 111.09 107.60 110.27 887,185 +1.25(+1.15%)
Jan 04, 2023 106.37 110.08 105.98 109.02 1,126,558 +3.90(+3.71%)
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.