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 (%)
Jun 30, 2023 121.56 121.99 120.38 121.37 675,204 +0.19(+0.15%)
Jun 29, 2023 119.89 122.26 119.53 121.18 660,385 +1.77(+1.48%)
Jun 28, 2023 118.76 120.59 118.33 119.41 806,327 +0.55(+0.46%)
Jun 27, 2023 116.32 119.16 115.75 118.86 621,352 +2.73(+2.35%)
Jun 26, 2023 117.28 119.51 116.07 116.13 699,442 -0.89(-0.76%)
Jun 23, 2023 118.49 118.49 116.48 117.02 855,516 -3.09(-2.57%)
Jun 22, 2023 120.96 122.10 119.92 120.11 743,242 -0.85(-0.70%)
Jun 21, 2023 120.82 121.53 119.83 120.96 855,246 +0.26(+0.22%)
Jun 20, 2023 119.81 121.63 119.23 120.70 1,069,803 +0.20(+0.16%)
Jun 16, 2023 120.36 120.92 119.78 120.50 1,014,173 +1.67(+1.41%)
Jun 15, 2023 118.37 119.95 118.22 118.83 789,701 -0.26(-0.22%)
Jun 14, 2023 117.87 120.05 117.87 119.09 1,053,326 +1.09(+0.93%)
Jun 13, 2023 115.89 118.83 115.89 118.00 1,253,417 +2.26(+1.95%)
Jun 12, 2023 115.19 115.93 114.00 115.74 670,422 +0.96(+0.84%)
Jun 09, 2023 115.14 115.67 114.22 114.78 578,348 -0.39(-0.34%)
Jun 08, 2023 116.42 116.43 114.54 115.17 784,603 -1.27(-1.09%)
Jun 07, 2023 113.10 116.65 113.10 116.44 960,590 +3.46(+3.07%)
Jun 06, 2023 110.73 113.73 110.47 112.98 975,753 +2.26(+2.04%)
Jun 05, 2023 110.14 112.17 109.32 110.72 1,370,855 +0.59(+0.53%)
Jun 02, 2023 105.80 110.98 105.34 110.13 1,860,468 +6.35(+6.12%)
Jun 01, 2023 103.16 104.55 100.93 103.78 1,284,718 -0.22(-0.21%)
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%)
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.