Skip to main content

Ralph Lauren Corp (NY: RL )

186.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 127.31 130.39 127.12 129.27 745,202 +3.59(+2.86%)
Jul 28, 2023 126.07 126.43 124.95 125.68 599,354 +1.19(+0.96%)
Jul 27, 2023 127.10 127.24 123.96 124.49 599,536 -1.77(-1.40%)
Jul 26, 2023 125.65 127.56 125.59 126.26 594,495 +0.12(+0.09%)
Jul 25, 2023 126.50 126.50 124.77 126.14 719,700 -0.36(-0.29%)
Jul 24, 2023 123.97 126.58 123.76 126.50 564,029 +2.32(+1.87%)
Jul 21, 2023 126.04 126.32 123.89 124.18 570,515 -1.03(-0.83%)
Jul 20, 2023 126.70 126.71 125.07 125.22 520,484 -1.37(-1.08%)
Jul 19, 2023 125.94 126.78 124.85 126.58 606,637 +0.26(+0.20%)
Jul 18, 2023 123.74 126.47 123.50 126.33 713,128 +2.31(+1.87%)
Jul 17, 2023 121.87 124.16 120.83 124.02 740,493 +0.60(+0.49%)
Jul 14, 2023 125.16 125.60 122.72 123.41 612,156 -1.28(-1.03%)
Jul 13, 2023 126.80 127.26 124.51 124.69 865,226 -2.68(-2.10%)
Jul 12, 2023 130.16 130.58 127.29 127.37 1,342,151 -1.43(-1.11%)
Jul 11, 2023 127.21 130.23 126.75 128.80 1,070,144 +2.07(+1.63%)
Jul 10, 2023 121.22 127.29 120.96 126.73 1,263,062 +6.10(+5.06%)
Jul 07, 2023 120.18 121.76 119.29 120.63 1,758,403 -1.12(-0.92%)
Jul 06, 2023 120.98 122.16 120.13 121.75 2,196,444 -0.85(-0.69%)
Jul 05, 2023 120.77 123.03 120.39 122.60 2,915,954 +0.85(+0.69%)
Jul 03, 2023 121.47 122.37 120.09 121.75 831,661 +0.38(+0.32%)
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 +9.52(+8.71%)
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%)
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.