Skip to main content

Ralph Lauren Corp (NY: RL )

187.89 +1.39 (+0.75%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 115.97 116.85 114.85 114.88 936,295 -0.88(-0.76%)
Feb 27, 2023 116.67 116.87 115.48 115.76 841,854 +0.15(+0.13%)
Feb 24, 2023 113.03 116.03 112.73 115.62 728,114 +0.32(+0.28%)
Feb 23, 2023 116.44 116.57 113.98 115.30 778,399 -0.45(-0.39%)
Feb 22, 2023 115.52 116.26 114.28 115.74 739,285 +0.48(+0.41%)
Feb 21, 2023 118.15 118.73 115.07 115.27 986,244 -4.06(-3.40%)
Feb 17, 2023 118.80 119.41 117.61 119.33 847,041 -0.16(-0.13%)
Feb 16, 2023 118.85 120.77 118.04 119.49 977,578 -0.68(-0.57%)
Feb 15, 2023 117.72 120.38 117.28 120.17 836,850 +1.47(+1.24%)
Feb 14, 2023 118.30 119.42 116.83 118.70 1,027,164 -0.74(-0.62%)
Feb 13, 2023 116.80 120.13 115.49 119.44 1,484,137 +4.54(+3.95%)
Feb 10, 2023 113.83 115.40 111.92 114.90 1,421,878 +0.57(+0.50%)
Feb 09, 2023 116.66 119.86 113.50 114.33 2,544,699 +0.53(+0.46%)
Feb 08, 2023 111.53 114.94 110.48 113.80 3,012,336 -5.07(-4.27%)
Feb 07, 2023 116.84 119.09 116.06 118.87 956,642 +1.29(+1.10%)
Feb 06, 2023 121.23 121.24 117.34 117.58 1,334,857 -4.78(-3.91%)
Feb 03, 2023 121.21 124.99 119.75 122.36 906,379 -0.98(-0.80%)
Feb 02, 2023 124.09 125.33 122.07 123.34 1,118,999 -0.81(-0.65%)
Feb 01, 2023 120.49 124.47 119.90 124.15 1,193,885 +3.77(+3.13%)
Jan 31, 2023 118.92 120.59 118.18 120.38 1,008,350 +1.93(+1.63%)
Jan 30, 2023 118.09 120.33 118.05 118.45 1,033,048 -0.93(-0.78%)
Jan 27, 2023 116.54 119.80 115.01 119.38 1,322,175 -1.35(-1.12%)
Jan 26, 2023 121.75 122.25 118.78 120.73 915,222 +0.22(+0.19%)
Jan 25, 2023 121.52 121.88 119.10 120.51 808,570 -2.25(-1.84%)
Jan 24, 2023 122.28 123.86 121.06 122.76 637,047 -0.55(-0.45%)
Jan 23, 2023 117.26 123.74 116.89 123.32 1,432,996 +5.66(+4.81%)
Jan 20, 2023 116.36 118.47 115.04 117.66 883,877 +3.61(+3.16%)
Jan 19, 2023 114.46 114.72 112.23 114.05 627,781 -1.53(-1.33%)
Jan 18, 2023 116.39 118.05 115.49 115.59 671,474 -0.34(-0.29%)
Jan 17, 2023 115.14 116.38 114.88 115.93 713,128 +0.45(+0.39%)
Jan 13, 2023 114.69 116.46 114.02 115.48 636,038 -0.60(-0.52%)
Jan 12, 2023 113.60 116.13 113.42 116.08 1,192,903 +3.12(+2.76%)
Jan 11, 2023 111.42 114.49 111.10 112.96 845,700 +2.08(+1.88%)
Jan 10, 2023 110.21 111.60 109.97 110.88 655,519 -0.29(-0.26%)
Jan 09, 2023 112.74 113.04 111.03 111.17 781,272 -1.55(-1.37%)
Jan 06, 2023 112.14 113.07 111.29 112.72 549,666 +1.47(+1.32%)
Jan 05, 2023 109.36 112.08 108.56 111.25 879,336 +1.26(+1.15%)
Jan 04, 2023 107.32 111.06 106.93 109.99 1,116,592 +3.94(+3.71%)
Jan 03, 2023 104.48 107.03 103.88 106.05 1,183,302 +3.34(+3.25%)
Dec 30, 2022 100.33 102.89 100.33 102.71 445,611 +0.96(+0.95%)
Dec 29, 2022 99.70 102.02 99.40 101.75 455,301 +2.94(+2.98%)
Dec 28, 2022 100.41 101.41 97.63 98.80 785,878 -1.77(-1.76%)
Dec 27, 2022 101.24 102.17 100.01 100.58 450,796 -0.12(-0.12%)
Dec 23, 2022 100.04 101.09 99.45 100.69 505,537 +0.58(+0.58%)
Dec 22, 2022 98.71 100.22 98.37 100.11 515,915 +0.41(+0.42%)
Dec 21, 2022 100.24 101.03 99.00 99.70 797,895 +1.62(+1.65%)
Dec 20, 2022 99.14 100.03 97.28 98.08 918,525 -1.32(-1.33%)
Dec 19, 2022 101.92 101.99 98.93 99.40 993,897 -2.08(-2.05%)
Dec 16, 2022 100.93 102.36 99.82 101.48 2,261,383 -1.34(-1.31%)
Dec 15, 2022 104.27 104.47 102.25 102.83 906,938 -3.76(-3.53%)
Dec 14, 2022 107.09 107.88 105.14 106.59 786,464 -0.67(-0.62%)
Dec 13, 2022 110.96 111.27 105.75 107.25 939,109 -0.06(-0.05%)
Dec 12, 2022 104.36 107.46 103.47 107.31 908,972 +3.58(+3.45%)
Dec 09, 2022 107.16 107.22 103.60 103.73 810,633 -4.46(-4.12%)
Dec 08, 2022 107.28 109.13 106.72 108.19 759,887 +2.27(+2.14%)
Dec 07, 2022 106.58 108.04 105.27 105.92 582,961 -1.00(-0.94%)
Dec 06, 2022 107.93 108.50 105.69 106.93 1,241,655 -0.18(-0.17%)
Dec 05, 2022 109.41 109.74 105.93 107.11 1,262,020 -4.39(-3.94%)
Dec 02, 2022 109.03 112.04 108.58 111.50 920,716 +1.62(+1.48%)
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.