Skip to main content

Ralph Lauren Corp (NY: RL )

187.76 +1.26 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 105.88 106.14 102.79 104.00 1,193,040 -2.94(-2.75%)
May 30, 2023 110.56 110.72 106.74 106.94 1,288,576 -3.37(-3.05%)
May 26, 2023 111.71 112.06 109.50 110.31 1,346,605 -1.21(-1.09%)
May 25, 2023 111.52 115.38 109.99 111.52 2,699,934 +5.65(+5.34%)
May 24, 2023 106.12 106.74 104.02 105.87 1,696,592 +0.25(+0.24%)
May 23, 2023 105.44 107.03 104.35 105.61 1,123,835 -0.84(-0.79%)
May 22, 2023 106.39 107.23 105.47 106.46 1,370,566 -0.29(-0.27%)
May 19, 2023 108.83 109.74 105.79 106.75 1,138,586 -3.58(-3.25%)
May 18, 2023 109.67 111.32 109.10 110.33 942,308 +0.76(+0.70%)
May 17, 2023 107.09 110.02 107.09 109.57 818,938 +2.46(+2.30%)
May 16, 2023 109.64 109.96 107.03 107.10 820,628 -3.69(-3.33%)
May 15, 2023 110.36 111.15 109.41 110.79 1,086,161 +0.87(+0.79%)
May 12, 2023 108.78 110.06 108.02 109.92 601,172 +1.36(+1.25%)
May 11, 2023 109.03 110.81 107.86 108.56 777,155 +1.18(+1.10%)
May 10, 2023 110.07 110.07 105.93 107.38 637,856 -0.94(-0.87%)
May 09, 2023 108.13 108.85 107.31 108.31 699,722 -1.00(-0.91%)
May 08, 2023 112.69 113.40 108.40 109.31 752,690 -2.06(-1.85%)
May 05, 2023 109.48 111.50 108.75 111.37 729,484 +3.91(+3.64%)
May 04, 2023 109.30 109.47 107.23 107.45 715,009 -2.46(-2.23%)
May 03, 2023 109.57 111.92 109.41 109.91 801,350 -0.15(-0.13%)
May 02, 2023 110.96 110.96 107.56 110.06 738,700 -1.17(-1.06%)
May 01, 2023 112.33 113.58 110.56 111.23 627,179 -1.07(-0.95%)
Apr 28, 2023 112.26 113.14 111.10 112.30 670,497 +0.05(+0.04%)
Apr 27, 2023 110.17 112.26 109.29 112.25 624,715 +2.69(+2.46%)
Apr 26, 2023 109.95 110.23 109.05 109.56 604,178 -0.43(-0.39%)
Apr 25, 2023 112.13 112.88 109.17 109.99 872,307 -3.62(-3.19%)
Apr 24, 2023 112.56 113.88 112.01 113.61 674,116 +1.00(+0.89%)
Apr 21, 2023 113.00 113.00 111.55 112.61 674,006 -0.65(-0.57%)
Apr 20, 2023 114.02 115.27 112.45 113.25 762,572 -1.12(-0.98%)
Apr 19, 2023 114.33 114.80 113.42 114.38 839,732 -0.43(-0.37%)
Apr 18, 2023 115.44 115.90 114.46 114.81 972,813 -0.67(-0.58%)
Apr 17, 2023 117.41 117.71 114.80 115.48 859,008 -1.98(-1.69%)
Apr 14, 2023 118.37 120.27 116.86 117.46 831,676 +0.09(+0.07%)
Apr 13, 2023 116.57 117.48 115.85 117.37 761,989 +1.69(+1.46%)
Apr 12, 2023 119.32 119.68 115.31 115.68 1,297,535 -2.12(-1.80%)
Apr 11, 2023 115.23 118.30 114.68 117.80 1,430,515 +3.43(+3.00%)
Apr 10, 2023 109.22 114.48 108.86 114.37 1,326,633 +4.74(+4.33%)
Apr 06, 2023 110.58 111.17 108.47 109.63 844,178 -1.74(-1.56%)
Apr 05, 2023 111.86 112.89 110.90 111.37 1,140,831 -1.66(-1.47%)
Apr 04, 2023 115.60 115.60 112.49 113.03 735,417 -1.94(-1.68%)
Apr 03, 2023 114.59 115.54 113.88 114.97 703,992 +0.83(+0.73%)
Mar 31, 2023 111.93 114.66 111.67 114.14 823,596 +2.34(+2.09%)
Mar 30, 2023 114.55 115.84 111.74 111.80 984,302 -1.56(-1.37%)
Mar 29, 2023 113.73 113.91 112.33 113.35 903,503 +0.99(+0.88%)
Mar 28, 2023 112.78 114.83 111.36 112.36 1,181,696 +2.74(+2.50%)
Mar 27, 2023 108.99 109.86 107.15 109.62 1,106,190 +1.64(+1.52%)
Mar 24, 2023 107.50 108.53 106.16 107.98 817,388 -0.34(-0.31%)
Mar 23, 2023 109.56 110.86 106.54 108.32 695,043 -0.44(-0.40%)
Mar 22, 2023 111.09 112.02 108.75 108.75 634,197 -2.57(-2.31%)
Mar 21, 2023 111.17 112.42 110.83 111.32 641,287 +2.40(+2.20%)
Mar 20, 2023 108.69 110.95 108.22 108.92 745,393 +1.11(+1.03%)
Mar 17, 2023 108.64 109.41 107.11 107.81 1,009,262 -1.23(-1.12%)
Mar 16, 2023 107.41 110.32 106.80 109.04 944,401 +0.53(+0.48%)
Mar 15, 2023 106.01 108.90 105.85 108.51 847,876 -0.17(-0.16%)
Mar 14, 2023 110.37 110.98 107.89 108.69 915,498 +1.07(+0.99%)
Mar 13, 2023 107.99 110.62 107.08 107.62 1,385,214 -2.54(-2.30%)
Mar 10, 2023 111.61 112.22 108.66 110.16 803,814 -1.33(-1.19%)
Mar 09, 2023 113.24 113.83 111.20 111.49 625,058 -1.50(-1.32%)
Mar 08, 2023 113.18 113.78 112.06 112.98 648,793 -0.09(-0.08%)
Mar 07, 2023 114.01 114.99 112.85 113.07 688,137 -0.69(-0.61%)
Mar 06, 2023 115.81 115.89 113.61 113.76 992,365 -1.80(-1.56%)
Mar 03, 2023 115.32 115.71 114.12 115.56 941,498 +0.49(+0.42%)
Mar 02, 2023 112.78 115.71 112.19 115.07 756,124 +1.47(+1.29%)
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.