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 (%)
Jan 31, 2017 74.39 76.02 73.66 75.82 2,345,537 -0.01(-0.01%)
Jan 30, 2017 75.19 76.16 74.83 75.83 1,095,227 +0.40(+0.53%)
Jan 27, 2017 77.56 77.70 75.29 75.42 1,269,452 -1.75(-2.27%)
Jan 26, 2017 77.82 78.24 76.73 77.17 1,002,358 -0.98(-1.25%)
Jan 25, 2017 77.74 78.96 77.65 78.15 1,604,212 +0.89(+1.15%)
Jan 24, 2017 76.97 77.59 76.68 77.26 744,173 +0.70(+0.92%)
Jan 23, 2017 75.84 76.65 75.01 76.56 933,807 +0.33(+0.44%)
Jan 20, 2017 75.77 76.70 75.20 76.22 1,080,405 +0.60(+0.79%)
Jan 19, 2017 76.63 77.43 75.17 75.62 1,135,103 -0.93(-1.22%)
Jan 18, 2017 76.80 76.83 75.24 76.56 1,634,024 -0.25(-0.32%)
Jan 17, 2017 74.59 77.28 74.45 76.80 2,791,748 +2.80(+3.78%)
Jan 13, 2017 74.01 74.01 74.01 0 -0.06(-0.08%)
Jan 12, 2017 73.80 74.51 73.65 74.07 1,023,710 -0.21(-0.29%)
Jan 11, 2017 75.23 75.70 73.69 74.28 1,296,300 -1.11(-1.48%)
Jan 10, 2017 75.37 76.17 75.03 75.40 2,009,596 +0.59(+0.79%)
Jan 09, 2017 76.26 76.26 74.78 74.81 1,137,941 -1.14(-1.50%)
Jan 06, 2017 76.54 76.69 75.06 75.95 1,982,431 -0.40(-0.53%)
Jan 05, 2017 75.98 76.41 74.65 76.35 2,461,619 -1.35(-1.73%)
Jan 04, 2017 78.02 79.30 77.29 77.70 1,782,792 -0.01(-0.01%)
Jan 03, 2017 78.25 79.78 77.64 77.70 1,672,971 +0.27(+0.34%)
Dec 30, 2016 77.44 77.44 77.44 0 -0.36(-0.46%)
Dec 29, 2016 77.08 78.08 77.08 77.80 1,123,576 +0.65(+0.84%)
Dec 28, 2016 77.08 77.50 76.57 77.15 870,656 +0.33(+0.42%)
Dec 27, 2016 76.71 77.69 76.41 76.82 1,119,663 +0.55(+0.73%)
Dec 23, 2016 76.27 76.27 76.27 0 -1.09(-1.41%)
Dec 22, 2016 79.08 79.19 76.74 77.36 1,343,387 -1.77(-2.24%)
Dec 21, 2016 79.03 79.56 78.67 79.13 666,476 -0.09(-0.12%)
Dec 20, 2016 79.57 80.20 78.90 79.23 1,207,466 -0.27(-0.34%)
Dec 19, 2016 80.44 81.29 79.29 79.50 1,322,974 -1.29(-1.59%)
Dec 16, 2016 82.76 82.79 79.69 80.79 2,119,234 -1.86(-2.25%)
Dec 15, 2016 86.63 86.69 81.57 82.64 2,874,065 -4.11(-4.74%)
Dec 14, 2016 87.98 88.55 86.26 86.75 1,369,517 -1.71(-1.94%)
Dec 13, 2016 88.77 89.44 88.28 88.47 1,029,651 -0.01(-0.01%)
Dec 12, 2016 92.41 92.86 88.02 88.48 1,224,979 -4.46(-4.80%)
Dec 09, 2016 92.79 93.57 92.46 92.94 572,544 +0.10(+0.11%)
Dec 08, 2016 93.28 94.14 92.28 92.83 707,633 -0.07(-0.07%)
Dec 07, 2016 91.21 93.21 91.14 92.90 740,657 +1.31(+1.43%)
Dec 06, 2016 92.16 92.32 91.19 91.59 655,262 -0.66(-0.71%)
Dec 05, 2016 90.92 92.71 90.33 92.24 613,729 +2.11(+2.34%)
Dec 02, 2016 89.68 91.45 88.81 90.14 852,529 +1.15(+1.29%)
Dec 01, 2016 89.57 90.81 88.79 88.99 1,062,213 -0.20(-0.23%)
Nov 30, 2016 92.07 92.82 89.00 89.19 1,856,945 -3.41(-3.68%)
Nov 29, 2016 94.20 94.53 92.17 92.60 1,212,246 -1.96(-2.07%)
Nov 28, 2016 95.18 95.60 93.68 94.56 695,488 -1.07(-1.12%)
Nov 25, 2016 95.95 96.39 95.46 95.64 134,856 -0.30(-0.31%)
Nov 23, 2016 95.94 95.94 95.94 0 -0.99(-1.02%)
Nov 22, 2016 94.92 96.99 94.21 96.93 570,618 +2.65(+2.81%)
Nov 21, 2016 94.04 95.27 93.91 94.27 580,028 +0.25(+0.26%)
Nov 18, 2016 96.25 96.58 93.92 94.03 813,118 -2.81(-2.90%)
Nov 17, 2016 96.12 96.92 95.24 96.83 1,006,993 +1.41(+1.47%)
Nov 16, 2016 95.25 96.93 95.25 95.43 1,004,360 -1.07(-1.10%)
Nov 15, 2016 95.14 96.85 94.20 96.49 1,847,480 +1.35(+1.42%)
Nov 14, 2016 91.36 95.83 91.17 95.14 1,974,756 +3.83(+4.19%)
Nov 11, 2016 91.09 92.83 88.43 91.32 1,468,271 +0.72(+0.79%)
Nov 10, 2016 88.05 94.17 87.91 90.60 2,354,438 +3.50(+4.02%)
Nov 09, 2016 82.77 87.82 81.94 87.09 1,898,210 +2.76(+3.28%)
Nov 08, 2016 84.95 85.26 83.68 84.33 882,873 -0.78(-0.92%)
Nov 07, 2016 85.34 85.61 84.63 85.12 958,636 +1.06(+1.26%)
Nov 04, 2016 83.51 85.37 83.51 84.06 733,767 +0.81(+0.97%)
Nov 03, 2016 83.68 83.83 83.00 83.25 623,272 -0.10(-0.12%)
Nov 02, 2016 83.52 84.67 82.95 83.35 530,340 -0.77(-0.91%)
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.