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 (%)
Feb 26, 2021 108.88 110.32 105.91 108.49 1,022,441 -0.46(-0.42%)
Feb 25, 2021 111.68 113.23 108.95 108.95 1,048,424 -2.13(-1.92%)
Feb 24, 2021 108.41 111.40 107.54 111.08 665,150 +2.55(+2.35%)
Feb 23, 2021 108.68 109.38 106.06 108.53 794,981 -0.23(-0.21%)
Feb 22, 2021 104.43 109.57 104.22 108.77 1,119,758 +3.63(+3.45%)
Feb 19, 2021 102.89 105.70 101.28 105.13 922,830 +2.29(+2.23%)
Feb 18, 2021 102.73 103.22 100.62 102.84 655,366 -0.39(-0.38%)
Feb 17, 2021 103.60 103.83 101.71 103.23 650,530 -0.33(-0.32%)
Feb 16, 2021 103.16 104.06 101.97 103.57 811,246 +0.99(+0.97%)
Feb 12, 2021 103.87 104.38 102.06 102.58 881,605 -2.54(-2.42%)
Feb 11, 2021 104.38 107.91 103.53 105.11 961,081 +1.19(+1.14%)
Feb 10, 2021 103.25 104.88 101.71 103.93 803,550 +1.67(+1.63%)
Feb 09, 2021 101.35 102.95 101.06 102.26 883,284 +0.14(+0.14%)
Feb 08, 2021 101.15 103.24 100.61 102.12 1,177,899 +1.58(+1.58%)
Feb 05, 2021 100.26 101.43 97.38 100.54 1,516,287 +0.62(+0.62%)
Feb 04, 2021 95.83 101.31 92.98 99.92 2,882,773 +2.45(+2.51%)
Feb 03, 2021 96.05 98.76 96.05 97.47 1,531,844 +1.63(+1.70%)
Feb 02, 2021 96.37 97.29 94.25 95.84 943,827 +0.88(+0.93%)
Feb 01, 2021 96.52 96.58 93.16 94.96 1,276,517 +1.33(+1.42%)
Jan 29, 2021 95.68 96.26 92.59 93.63 1,125,290 -2.31(-2.40%)
Jan 28, 2021 94.51 97.65 93.66 95.94 1,268,529 +2.53(+2.71%)
Jan 27, 2021 97.71 98.35 92.86 93.41 1,537,954 -5.80(-5.85%)
Jan 26, 2021 102.21 102.44 98.36 99.21 1,104,942 -2.24(-2.21%)
Jan 25, 2021 99.66 102.17 98.01 101.45 1,124,366 +0.94(+0.94%)
Jan 22, 2021 99.06 104.60 97.72 100.51 1,891,851 +0.54(+0.54%)
Jan 21, 2021 98.68 100.53 97.57 99.97 1,134,670 +1.20(+1.22%)
Jan 20, 2021 99.75 101.31 98.55 98.77 887,944 -0.61(-0.62%)
Jan 19, 2021 101.48 102.60 98.36 99.38 1,064,775 -2.61(-2.56%)
Jan 15, 2021 103.13 104.20 101.61 101.99 1,042,083 -1.30(-1.26%)
Jan 14, 2021 105.25 106.70 102.70 103.29 1,148,004 -1.36(-1.30%)
Jan 13, 2021 105.67 107.80 103.45 104.65 1,458,982 -1.45(-1.37%)
Jan 12, 2021 102.87 108.41 102.46 106.11 1,183,115 +3.63(+3.55%)
Jan 11, 2021 101.94 103.02 100.47 102.47 1,226,286 +1.03(+1.01%)
Jan 08, 2021 104.06 104.55 99.92 101.44 1,384,624 -2.50(-2.41%)
Jan 07, 2021 102.85 104.96 102.00 103.95 1,552,826 +2.54(+2.50%)
Jan 06, 2021 96.95 102.51 96.59 101.41 1,674,742 +5.04(+5.23%)
Jan 05, 2021 93.60 97.42 93.36 96.37 961,539 +2.47(+2.64%)
Jan 04, 2021 96.26 96.33 92.04 93.89 1,152,420 -2.23(-2.32%)
Dec 31, 2020 96.13 96.13 96.13 817,088 -0.19(-0.19%)
Dec 30, 2020 94.87 97.28 94.49 96.31 817,088 +2.21(+2.34%)
Dec 29, 2020 96.02 96.42 93.43 94.11 725,905 -1.74(-1.82%)
Dec 28, 2020 94.05 96.58 93.90 95.85 890,198 +2.34(+2.50%)
Dec 24, 2020 95.59 95.90 93.12 93.51 363,045 -0.96(-1.02%)
Dec 23, 2020 92.30 94.85 92.14 94.48 530,560 +2.89(+3.16%)
Dec 22, 2020 94.37 94.51 91.40 91.59 819,469 -2.31(-2.46%)
Dec 21, 2020 91.58 94.46 91.11 93.89 997,948 +0.11(+0.12%)
Dec 18, 2020 93.59 95.00 92.47 93.78 1,765,800 +0.20(+0.22%)
Dec 17, 2020 93.11 94.75 91.72 93.58 1,024,047 +1.38(+1.50%)
Dec 16, 2020 93.54 94.56 91.91 92.20 1,151,312 -0.95(-1.02%)
Dec 15, 2020 92.55 93.36 90.55 93.15 1,246,986 +1.51(+1.65%)
Dec 14, 2020 95.71 97.07 91.49 91.64 1,501,790 -2.26(-2.41%)
Dec 11, 2020 98.14 98.14 93.34 93.90 2,007,435 -2.33(-2.42%)
Dec 10, 2020 96.04 97.90 94.18 96.23 2,248,131 +2.80(+3.00%)
Dec 09, 2020 91.29 94.46 90.78 93.43 2,002,444 +3.41(+3.79%)
Dec 08, 2020 87.93 90.53 87.51 90.02 1,113,288 +1.54(+1.74%)
Dec 07, 2020 88.54 88.94 86.92 88.48 1,414,374 -0.67(-0.75%)
Dec 04, 2020 90.69 90.81 88.19 89.15 1,698,349 -0.42(-0.47%)
Dec 03, 2020 82.53 91.07 82.53 89.57 3,501,186 +7.17(+8.70%)
Dec 02, 2020 80.97 82.44 79.51 82.39 1,647,246 +0.28(+0.34%)
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.