Skip to main content

Ralph Lauren Corp (NY: RL )

187.76 +1.26 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 114.59 111.40 111.41 1,085,839 -1.08(-0.96%)
Jun 28, 2018 111.83 113.30 111.19 112.49 1,005,677 +0.70(+0.63%)
Jun 27, 2018 113.26 114.72 111.30 111.78 832,243 -1.68(-1.48%)
Jun 26, 2018 112.84 114.87 112.80 113.47 1,135,143 +0.59(+0.52%)
Jun 25, 2018 113.94 114.23 110.95 112.88 1,542,104 -1.98(-1.73%)
Jun 22, 2018 119.29 120.54 114.50 114.86 2,091,616 -4.26(-3.58%)
Jun 21, 2018 120.99 120.99 118.22 119.12 1,160,448 -3.01(-2.46%)
Jun 20, 2018 122.88 123.86 121.61 122.13 1,191,162 -0.80(-0.65%)
Jun 19, 2018 122.37 123.33 120.77 122.93 1,397,910 -1.03(-0.83%)
Jun 18, 2018 122.53 124.81 121.71 123.96 776,711 +0.77(+0.62%)
Jun 15, 2018 123.94 122.65 123.19 1,403,484 +0.55(+0.45%)
Jun 14, 2018 122.52 123.45 121.36 122.65 1,455,377 +0.13(+0.11%)
Jun 13, 2018 125.41 126.00 122.44 122.52 1,724,948 -3.49(-2.77%)
Jun 12, 2018 125.41 127.07 124.68 126.01 1,232,850 +0.77(+0.61%)
Jun 11, 2018 125.38 127.35 125.00 125.24 1,551,530 -0.18(-0.14%)
Jun 08, 2018 119.90 125.96 119.53 125.42 2,066,951 +3.85(+3.17%)
Jun 07, 2018 126.32 128.69 121.37 121.56 2,096,884 -1.53(-1.25%)
Jun 06, 2018 124.16 122.59 123.10 1,097,025 +0.03(+0.03%)
Jun 05, 2018 121.58 123.24 121.03 123.06 1,178,774 +0.96(+0.79%)
Jun 04, 2018 121.62 122.67 120.58 122.10 1,149,230 +0.53(+0.44%)
Jun 01, 2018 119.98 121.67 119.05 121.57 1,283,116 +2.90(+2.44%)
May 31, 2018 120.36 120.79 117.83 118.67 1,559,838 -1.52(-1.27%)
May 30, 2018 119.20 120.86 118.48 120.20 1,390,598 +0.93(+0.78%)
May 29, 2018 120.19 122.47 118.69 119.27 2,238,570 -1.80(-1.49%)
May 25, 2018 121.07 121.07 121.07 0 +2.20(+1.85%)
May 24, 2018 117.49 121.19 115.92 118.86 2,410,437 +1.30(+1.10%)
May 23, 2018 108.03 120.30 107.69 117.57 6,358,231 +14.74(+14.34%)
May 22, 2018 103.27 103.59 101.88 102.83 2,027,434 -0.41(-0.40%)
May 21, 2018 102.52 103.95 101.49 103.24 1,546,058 +1.43(+1.40%)
May 18, 2018 99.69 101.93 99.10 101.81 1,385,962 +1.62(+1.62%)
May 17, 2018 98.57 101.33 98.57 100.19 1,330,282 +1.28(+1.29%)
May 16, 2018 99.27 100.17 98.20 98.91 911,823 +0.63(+0.64%)
May 15, 2018 96.66 99.05 96.11 98.28 924,096 +0.86(+0.89%)
May 14, 2018 96.72 97.95 96.12 97.42 803,260 +1.30(+1.35%)
May 11, 2018 95.89 96.50 95.38 96.12 972,307 +0.04(+0.05%)
May 10, 2018 96.76 96.84 94.85 96.08 687,301 -0.78(-0.81%)
May 09, 2018 94.58 97.09 93.49 96.86 1,005,228 +2.88(+3.07%)
May 08, 2018 93.91 95.10 93.31 93.98 1,228,093 +0.34(+0.37%)
May 07, 2018 94.21 94.64 91.69 93.64 772,442 -0.54(-0.57%)
May 04, 2018 94.13 94.59 92.78 94.17 918,517 -0.43(-0.46%)
May 03, 2018 93.67 95.55 93.22 94.61 1,108,722 +0.64(+0.69%)
May 02, 2018 94.17 94.77 92.63 93.96 1,075,137 -0.33(-0.35%)
May 01, 2018 95.55 95.79 92.26 94.29 1,134,506 -2.57(-2.66%)
Apr 30, 2018 98.42 99.08 96.75 96.86 729,577 -1.05(-1.07%)
Apr 27, 2018 96.96 98.87 96.84 97.91 982,891 +0.91(+0.94%)
Apr 26, 2018 95.87 97.42 94.88 97.01 546,874 +1.08(+1.12%)
Apr 25, 2018 95.55 96.77 94.92 95.93 527,402 +0.38(+0.40%)
Apr 24, 2018 96.69 97.87 94.72 95.55 830,990 -0.94(-0.98%)
Apr 23, 2018 94.32 97.10 94.29 96.49 980,419 +2.79(+2.97%)
Apr 20, 2018 96.72 97.37 93.26 93.71 1,083,076 -3.37(-3.47%)
Apr 19, 2018 98.18 98.56 96.04 97.08 902,204 -1.11(-1.13%)
Apr 18, 2018 100.14 101.41 97.97 98.19 692,444 -1.82(-1.82%)
Apr 17, 2018 99.40 100.36 98.11 100.00 990,524 +1.25(+1.27%)
Apr 16, 2018 98.74 99.28 97.94 98.75 886,986 +0.74(+0.76%)
Apr 13, 2018 100.92 101.38 96.40 98.01 1,347,838 -2.50(-2.49%)
Apr 12, 2018 100.96 101.74 100.25 100.52 663,023 -0.33(-0.32%)
Apr 11, 2018 100.54 102.90 100.54 100.84 680,820 -0.61(-0.60%)
Apr 10, 2018 100.86 101.71 99.75 101.45 878,411 +2.27(+2.29%)
Apr 09, 2018 99.34 100.21 99.02 99.17 839,046 +0.62(+0.63%)
Apr 06, 2018 100.47 101.02 97.56 98.56 962,130 -2.31(-2.29%)
Apr 05, 2018 99.54 101.12 99.42 100.87 929,245 +1.49(+1.50%)
Apr 04, 2018 95.78 99.59 95.58 99.38 1,195,341 +2.52(+2.60%)
Apr 03, 2018 96.19 96.99 95.28 96.86 904,886 +1.59(+1.67%)
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.