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 (%)
Jun 30, 2021 108.57 110.23 108.02 109.79 709,439 +0.84(+0.77%)
Jun 29, 2021 109.97 111.02 108.60 108.95 673,375 -0.27(-0.25%)
Jun 28, 2021 112.36 112.43 108.87 109.23 1,218,916 -3.71(-3.28%)
Jun 25, 2021 113.29 114.62 112.63 112.94 841,769 +0.74(+0.66%)
Jun 24, 2021 111.68 112.94 109.72 112.20 868,897 +1.31(+1.18%)
Jun 23, 2021 108.72 111.66 108.72 110.89 800,298 +2.15(+1.98%)
Jun 22, 2021 106.29 109.27 105.04 108.74 1,319,195 +1.78(+1.66%)
Jun 21, 2021 106.53 107.99 106.02 106.96 1,311,942 +1.81(+1.72%)
Jun 18, 2021 106.06 107.50 104.61 105.15 1,592,896 -3.31(-3.05%)
Jun 17, 2021 112.26 112.81 106.83 108.46 1,326,085 -4.10(-3.64%)
Jun 16, 2021 111.89 113.37 109.54 112.56 677,918 +0.15(+0.13%)
Jun 15, 2021 111.91 112.75 110.08 112.41 623,588 +0.86(+0.77%)
Jun 14, 2021 113.51 114.19 110.91 111.55 696,206 -2.18(-1.91%)
Jun 11, 2021 111.73 113.88 110.76 113.72 667,942 +2.84(+2.56%)
Jun 10, 2021 113.23 114.13 110.15 110.88 738,560 -1.65(-1.47%)
Jun 09, 2021 113.42 113.57 112.08 112.53 541,327 -0.94(-0.83%)
Jun 08, 2021 111.59 113.88 110.76 113.47 566,870 +1.40(+1.25%)
Jun 07, 2021 112.76 112.94 111.15 112.07 780,541 +0.17(+0.15%)
Jun 04, 2021 112.47 112.66 109.48 111.91 762,367 -0.34(-0.31%)
Jun 03, 2021 113.08 113.35 111.19 112.25 946,009 -1.65(-1.45%)
Jun 02, 2021 116.26 116.26 112.24 113.90 1,188,860 -1.85(-1.60%)
Jun 01, 2021 115.99 117.15 114.39 115.75 983,169 +0.78(+0.68%)
May 28, 2021 117.17 117.21 114.33 114.97 714,559 -1.45(-1.24%)
May 27, 2021 115.62 117.38 114.14 116.42 1,472,305 +1.48(+1.29%)
May 26, 2021 113.05 115.30 113.05 114.94 1,023,651 +2.31(+2.05%)
May 25, 2021 110.97 113.55 110.97 112.63 1,125,691 +1.80(+1.62%)
May 24, 2021 112.07 112.86 110.44 110.83 1,264,719 -1.37(-1.22%)
May 21, 2021 112.27 113.19 110.48 112.20 1,614,792 -0.72(-0.64%)
May 20, 2021 116.75 117.42 109.61 112.92 5,022,463 -8.51(-7.01%)
May 19, 2021 124.60 124.84 120.40 121.43 1,755,553 -5.23(-4.13%)
May 18, 2021 128.98 129.95 126.40 126.67 1,164,720 -1.32(-1.03%)
May 17, 2021 125.73 128.20 124.83 127.98 795,848 +1.52(+1.20%)
May 14, 2021 122.46 126.74 122.26 126.46 611,268 +4.58(+3.76%)
May 13, 2021 119.38 124.05 119.38 121.89 835,603 +3.24(+2.73%)
May 12, 2021 123.64 125.80 118.23 118.64 862,216 -5.57(-4.48%)
May 11, 2021 125.09 126.87 122.22 124.21 870,717 -3.26(-2.56%)
May 10, 2021 129.54 131.63 127.47 127.47 1,222,179 -1.92(-1.48%)
May 07, 2021 124.08 129.59 123.53 129.39 1,296,284 +5.23(+4.21%)
May 06, 2021 125.45 126.19 123.09 124.17 939,805 -0.88(-0.70%)
May 05, 2021 126.01 127.11 124.17 125.05 1,119,504 -0.43(-0.34%)
May 04, 2021 126.16 127.06 124.36 125.47 686,266 -0.83(-0.66%)
May 03, 2021 124.45 126.94 124.08 126.31 1,203,036 +2.80(+2.27%)
Apr 30, 2021 123.52 124.16 122.07 123.51 651,517 -0.11(-0.09%)
Apr 29, 2021 123.51 125.14 120.81 123.62 803,519 +1.04(+0.85%)
Apr 28, 2021 124.61 125.32 121.68 122.58 1,537,845 +3.19(+2.67%)
Apr 27, 2021 117.10 119.66 116.36 119.39 952,106 +2.80(+2.40%)
Apr 26, 2021 117.04 118.84 116.28 116.59 1,259,572 +0.33(+0.28%)
Apr 23, 2021 115.70 116.49 114.46 116.27 789,224 +1.90(+1.66%)
Apr 22, 2021 113.99 115.91 113.96 114.37 926,601 +0.74(+0.65%)
Apr 21, 2021 110.27 114.13 109.71 113.63 791,161 +2.96(+2.67%)
Apr 20, 2021 112.52 113.11 108.94 110.67 1,400,186 -2.54(-2.24%)
Apr 19, 2021 114.77 115.45 112.55 113.21 1,267,968 -2.21(-1.91%)
Apr 16, 2021 117.61 117.86 113.97 115.42 951,537 -1.32(-1.13%)
Apr 15, 2021 117.68 118.13 116.18 116.73 498,365 +0.18(+0.15%)
Apr 14, 2021 115.29 118.23 115.29 116.56 634,359 +1.18(+1.02%)
Apr 13, 2021 117.36 117.66 113.87 115.38 887,636 -3.00(-2.54%)
Apr 12, 2021 117.68 119.64 117.52 118.38 771,729 +0.20(+0.17%)
Apr 09, 2021 115.58 118.37 114.91 118.18 879,770 +3.67(+3.20%)
Apr 08, 2021 113.73 115.22 112.46 114.51 688,483 -0.05(-0.05%)
Apr 07, 2021 115.51 116.47 113.90 114.56 715,816 -0.06(-0.05%)
Apr 06, 2021 114.63 116.49 113.54 114.62 1,029,683 +0.36(+0.32%)
Apr 05, 2021 112.47 114.49 110.45 114.26 629,919 +3.12(+2.81%)
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.