Ralph Lauren Corp (NY: RL )

185.31 +0.55 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 101.48 102.04 99.86 99.86 1,728,412 -1.56(-1.53%)
Jan 30, 2018 101.98 101.98 101.01 101.42 1,734,753 -0.77(-0.75%)
Jan 29, 2018 102.88 103.41 102.13 102.19 1,055,567 -1.66(-1.60%)
Jan 26, 2018 102.97 103.89 101.78 103.85 1,096,491 +1.31(+1.28%)
Jan 25, 2018 103.65 104.10 102.12 102.54 834,846 -0.32(-0.31%)
Jan 24, 2018 101.50 104.25 101.36 102.86 1,211,232 +1.65(+1.63%)
Jan 23, 2018 99.78 101.60 99.23 101.21 1,214,704 +0.84(+0.84%)
Jan 22, 2018 100.75 98.22 100.37 1,739,274 +1.84(+1.87%)
Jan 19, 2018 96.34 98.62 95.85 98.53 1,229,571 +2.59(+2.70%)
Jan 18, 2018 94.00 96.91 93.61 95.94 1,802,781 +3.29(+3.55%)
Jan 17, 2018 91.28 93.35 91.22 92.65 751,504 +1.42(+1.56%)
Jan 16, 2018 93.50 93.82 90.62 91.22 1,519,646 -2.07(-2.22%)
Jan 12, 2018 93.29 93.29 93.29 0 +0.74(+0.80%)
Jan 11, 2018 92.07 92.73 91.09 92.55 775,003 +0.84(+0.91%)
Jan 10, 2018 91.48 92.86 91.48 91.71 800,677 -0.01(-0.01%)
Jan 09, 2018 91.29 92.17 90.36 91.72 1,204,713 +0.03(+0.03%)
Jan 08, 2018 91.77 92.58 89.70 91.69 1,526,237 +0.51(+0.56%)
Jan 05, 2018 90.54 91.24 89.60 91.19 885,229 +0.75(+0.83%)
Jan 04, 2018 88.94 90.90 87.82 90.44 1,347,301 +1.64(+1.85%)
Jan 03, 2018 91.29 91.50 88.55 88.79 1,716,900 -2.83(-3.09%)
Jan 02, 2018 90.34 92.00 90.03 91.62 1,285,582 +1.04(+1.15%)
Dec 29, 2017 90.58 90.58 90.58 0 +0.94(+1.05%)
Dec 28, 2017 89.86 90.29 89.03 89.64 619,410 -0.17(-0.19%)
Dec 27, 2017 89.97 90.20 88.86 89.82 797,628 -0.07(-0.08%)
Dec 26, 2017 88.68 90.42 88.65 89.89 743,012 +1.38(+1.56%)
Dec 22, 2017 87.81 88.66 87.29 88.50 601,814 +0.77(+0.87%)
Dec 21, 2017 86.05 87.96 85.50 87.74 1,277,014 +2.00(+2.33%)
Dec 20, 2017 85.11 86.04 84.42 85.74 1,310,472 +1.12(+1.33%)
Dec 19, 2017 85.81 86.08 84.07 84.62 1,060,021 -0.63(-0.74%)
Dec 18, 2017 84.18 85.68 83.48 85.25 1,425,600 +1.70(+2.03%)
Dec 15, 2017 84.82 85.22 83.41 83.56 1,679,331 -0.64(-0.76%)
Dec 14, 2017 83.90 84.76 83.35 84.20 1,149,318 +0.55(+0.65%)
Dec 13, 2017 83.60 84.88 83.23 83.65 2,519,274 -3.41(-3.91%)
Dec 12, 2017 87.06 88.54 87.02 87.06 857,825 -0.91(-1.04%)
Dec 11, 2017 88.81 89.62 87.15 87.97 1,490,590 -1.00(-1.12%)
Dec 08, 2017 86.94 89.01 86.50 88.97 1,332,009 +2.06(+2.37%)
Dec 07, 2017 84.87 87.12 84.87 86.91 1,579,697 +2.32(+2.74%)
Dec 06, 2017 83.69 85.43 82.59 84.59 1,349,877 +1.31(+1.58%)
Dec 05, 2017 86.65 86.68 83.15 83.28 1,830,434 -3.41(-3.93%)
Dec 04, 2017 83.98 87.04 83.54 86.69 2,988,013 +3.57(+4.30%)
Dec 01, 2017 82.72 83.94 81.53 83.11 1,395,541 +0.39(+0.47%)
Nov 30, 2017 82.08 83.50 81.86 82.72 1,194,784 +0.43(+0.53%)
Nov 29, 2017 82.08 84.18 81.98 82.29 1,274,819 +0.11(+0.14%)
Nov 28, 2017 80.82 82.56 80.62 82.17 1,146,122 +1.87(+2.33%)
Nov 27, 2017 79.79 80.42 79.59 80.31 1,035,193 +0.83(+1.04%)
Nov 24, 2017 80.18 80.85 79.24 79.48 605,682 -0.45(-0.57%)
Nov 22, 2017 78.38 80.83 78.33 79.93 1,439,211 +1.45(+1.85%)
Nov 21, 2017 78.13 78.57 77.25 78.48 903,608 +0.62(+0.79%)
Nov 20, 2017 77.36 78.13 77.20 77.86 1,008,426 +0.39(+0.50%)
Nov 17, 2017 77.97 78.13 76.94 77.47 1,240,006 +0.61(+0.79%)
Nov 16, 2017 75.62 77.12 74.69 76.86 1,484,392 +1.11(+1.47%)
Nov 15, 2017 75.56 76.37 75.13 75.75 1,161,891 -0.06(-0.08%)
Nov 14, 2017 74.90 76.04 74.90 75.81 1,041,442 +0.46(+0.61%)
Nov 13, 2017 75.39 75.93 75.06 75.35 1,686,979 +0.03(+0.05%)
Nov 10, 2017 75.12 76.43 75.08 75.31 1,281,613 +0.29(+0.38%)
Nov 09, 2017 74.08 75.91 74.08 75.03 1,980,748 +0.76(+1.02%)
Nov 08, 2017 74.01 75.37 73.49 74.27 2,360,045 +0.37(+0.51%)
Nov 07, 2017 76.60 76.63 72.95 73.90 3,253,926 -2.63(-3.44%)
Nov 06, 2017 79.11 79.19 75.76 76.53 2,585,652 -2.30(-2.91%)
Nov 03, 2017 79.75 80.34 77.99 78.83 1,826,535 -0.92(-1.16%)
Nov 02, 2017 82.59 84.50 77.11 79.75 6,042,505 +1.98(+2.55%)
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.