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 (%)
Mar 31, 2021 111.86 115.76 111.47 114.12 1,101,491 +2.71(+2.43%)
Mar 30, 2021 110.06 111.62 108.46 111.42 535,655 +2.09(+1.91%)
Mar 29, 2021 112.31 114.19 108.01 109.33 704,779 -3.86(-3.41%)
Mar 26, 2021 111.35 113.28 109.52 113.19 794,620 +3.58(+3.26%)
Mar 25, 2021 104.17 110.45 102.70 109.62 1,354,751 +4.02(+3.81%)
Mar 24, 2021 106.58 109.64 105.53 105.60 1,370,645 +0.37(+0.35%)
Mar 23, 2021 111.88 112.42 104.19 105.22 1,709,426 -7.38(-6.55%)
Mar 22, 2021 113.05 113.88 111.24 112.60 938,500 -0.21(-0.19%)
Mar 19, 2021 112.49 114.93 111.78 112.81 1,768,282 -0.68(-0.60%)
Mar 18, 2021 112.18 116.61 111.84 113.49 1,037,927 +1.31(+1.17%)
Mar 17, 2021 113.15 113.77 109.62 112.18 987,569 -0.64(-0.57%)
Mar 16, 2021 114.90 115.60 109.97 112.82 1,155,372 -2.08(-1.81%)
Mar 15, 2021 114.71 116.15 113.39 114.90 1,525,847 +0.02(+0.02%)
Mar 12, 2021 114.33 116.66 113.08 114.88 1,707,631 +2.07(+1.83%)
Mar 11, 2021 113.87 114.71 111.18 112.81 1,184,173 -0.80(-0.70%)
Mar 10, 2021 115.56 117.75 112.88 113.61 1,447,256 -2.17(-1.87%)
Mar 09, 2021 117.40 120.22 115.53 115.78 1,305,167 -1.48(-1.26%)
Mar 08, 2021 114.92 118.98 114.03 117.26 1,318,120 +4.03(+3.56%)
Mar 05, 2021 113.44 116.11 107.64 113.23 1,590,536 +1.14(+1.02%)
Mar 04, 2021 113.03 116.13 108.79 112.09 1,783,658 -1.23(-1.09%)
Mar 03, 2021 112.92 116.43 112.62 113.32 1,575,031 +0.61(+0.54%)
Mar 02, 2021 111.68 113.68 110.77 112.71 1,359,853 +1.20(+1.08%)
Mar 01, 2021 110.29 114.19 110.00 111.51 1,150,131 +3.02(+2.78%)
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%)
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.