Ralph Lauren Corp (NY: RL )

127.54 USD +3.96 (+3.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 124.74 127.75 124.01 127.54 815,200 +3.96(+3.20%)
Apr 08, 2021 122.74 124.35 121.37 123.58 637,952 -0.06(-0.05%)
Apr 07, 2021 124.66 125.70 122.92 123.64 663,279 -0.06(-0.05%)
Apr 06, 2021 123.71 125.72 122.53 123.70 954,110 +0.39(+0.32%)
Apr 05, 2021 121.38 123.56 119.20 123.31 583,687 +3.37(+2.81%)
Apr 01, 2021 123.45 123.91 118.83 119.94 1,034,000 -3.22(-2.61%)
Mar 31, 2021 120.72 124.93 120.30 123.16 1,020,648 +2.92(+2.43%)
Mar 30, 2021 118.78 120.46 117.05 120.24 496,341 +2.25(+1.91%)
Mar 29, 2021 121.21 123.23 116.57 117.99 653,052 -4.17(-3.41%)
Mar 26, 2021 120.17 122.25 118.19 122.16 736,300 +3.86(+3.26%)
Mar 25, 2021 112.42 119.20 110.83 118.30 1,255,320 +4.34(+3.81%)
Mar 24, 2021 115.02 118.33 113.89 113.96 1,270,047 +0.40(+0.35%)
Mar 23, 2021 120.74 121.33 112.44 113.56 1,583,964 -7.96(-6.55%)
Mar 22, 2021 122.00 122.90 120.05 121.52 869,620 -0.23(-0.19%)
Mar 19, 2021 121.40 124.03 120.63 121.75 1,638,500 -0.73(-0.60%)
Mar 18, 2021 121.07 125.85 120.70 122.48 961,749 +1.41(+1.16%)
Mar 17, 2021 122.11 122.78 118.30 121.07 915,087 -0.69(-0.57%)
Mar 16, 2021 124.00 124.76 118.68 121.76 1,070,574 -2.24(-1.81%)
Mar 15, 2021 123.80 125.35 122.37 124.00 1,413,858 +0.02(+0.02%)
Mar 12, 2021 123.39 125.89 122.04 123.98 1,582,300 +2.23(+1.83%)
Mar 11, 2021 122.89 123.80 119.99 121.75 1,097,261 -0.86(-0.70%)
Mar 10, 2021 124.71 127.08 121.82 122.61 1,341,036 -2.34(-1.87%)
Mar 09, 2021 126.70 129.74 124.68 124.95 1,209,375 -1.60(-1.26%)
Mar 08, 2021 124.02 128.40 123.06 126.55 1,221,377 +4.35(+3.56%)
Mar 05, 2021 122.43 125.31 116.17 122.20 1,473,800 +1.23(+1.02%)
Mar 04, 2021 121.98 125.33 117.41 120.97 1,652,747 -1.33(-1.09%)
Mar 03, 2021 121.87 125.65 121.54 122.30 1,459,433 +0.66(+0.54%)
Mar 02, 2021 120.53 122.68 119.54 121.64 1,260,047 +1.30(+1.08%)
Mar 01, 2021 119.03 123.23 118.71 120.34 1,065,718 +3.26(+2.78%)
Feb 26, 2021 117.50 119.06 114.30 117.08 947,400 -0.50(-0.43%)
Feb 25, 2021 120.53 122.20 117.58 117.58 971,476 -2.30(-1.92%)
Feb 24, 2021 117.00 120.22 116.06 119.88 616,332 +2.75(+2.35%)
Feb 23, 2021 117.29 118.04 114.46 117.13 736,634 -0.25(-0.21%)
Feb 22, 2021 112.70 118.25 112.48 117.38 1,037,574 +3.92(+3.45%)
Feb 19, 2021 111.04 114.07 109.31 113.46 855,100 +2.47(+2.23%)
Feb 18, 2021 110.87 111.40 108.59 110.99 607,266 -0.42(-0.38%)
Feb 17, 2021 111.81 112.06 109.77 111.41 602,785 -0.36(-0.32%)
Feb 16, 2021 111.33 112.30 110.05 111.77 751,705 +1.07(+0.97%)
Feb 12, 2021 112.10 112.65 110.14 110.70 816,900 -2.74(-2.42%)
Feb 11, 2021 112.65 116.46 111.73 113.44 890,543 +1.28(+1.14%)
Feb 10, 2021 111.43 113.18 109.77 112.16 744,574 +1.80(+1.63%)
Feb 09, 2021 109.38 111.11 109.07 110.36 818,456 +0.15(+0.14%)
Feb 08, 2021 109.16 111.42 108.58 110.21 1,091,448 +1.71(+1.58%)
Feb 05, 2021 108.20 109.46 105.10 108.50 1,405,000 +0.67(+0.62%)
Feb 04, 2021 103.42 109.34 100.34 107.83 2,671,193 +2.64(+2.51%)
Feb 03, 2021 103.66 106.58 103.66 105.19 1,419,415 +1.76(+1.70%)
Feb 02, 2021 104.00 105.00 101.72 103.43 874,556 +0.95(+0.93%)
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.