Ralph Lauren Corp (NY: RL )

107.89 USD +1.30 (+1.22%)
Official Closing Price Updated: 4:31 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 107.65 109.34 106.36 106.59 822,774 -0.66(-0.62%)
Jan 19, 2021 109.52 110.73 106.15 107.25 986,627 -2.82(-2.56%)
Jan 15, 2021 111.30 112.45 109.66 110.07 965,600 -1.40(-1.26%)
Jan 14, 2021 113.59 115.15 110.84 111.47 1,063,747 -1.47(-1.30%)
Jan 13, 2021 114.04 116.34 111.64 112.94 1,351,901 -1.57(-1.37%)
Jan 12, 2021 111.02 117.00 110.57 114.51 1,096,281 +3.92(+3.54%)
Jan 11, 2021 110.02 111.18 108.43 110.59 1,136,284 +1.11(+1.01%)
Jan 08, 2021 112.30 112.83 107.83 109.48 1,283,000 -2.70(-2.41%)
Jan 07, 2021 111.00 113.27 110.08 112.18 1,438,857 +2.74(+2.50%)
Jan 06, 2021 104.63 110.63 104.24 109.44 1,551,825 +5.44(+5.23%)
Jan 05, 2021 101.01 105.14 100.75 104.00 890,968 +2.67(+2.63%)
Jan 04, 2021 103.88 103.96 99.33 101.33 1,067,839 -2.41(-2.32%)
Dec 31, 2020 103.74 103.74 103.74 757,119 -0.20(-0.19%)
Dec 30, 2020 102.38 104.99 101.97 103.94 757,119 +2.38(+2.34%)
Dec 29, 2020 103.63 104.06 100.83 101.56 672,628 -1.88(-1.82%)
Dec 28, 2020 101.50 104.23 101.34 103.44 824,863 +2.52(+2.50%)
Dec 24, 2020 103.16 103.50 100.50 100.92 336,400 -1.04(-1.02%)
Dec 23, 2020 99.61 102.36 99.44 101.96 491,620 +3.12(+3.16%)
Dec 22, 2020 101.85 102.00 98.64 98.84 759,325 -2.49(-2.46%)
Dec 21, 2020 98.83 101.94 98.33 101.33 924,704 +0.12(+0.12%)
Dec 18, 2020 101.00 102.52 99.79 101.21 1,636,200 +0.22(+0.22%)
Dec 17, 2020 100.48 102.26 98.99 100.99 948,888 +1.49(+1.50%)
Dec 16, 2020 100.95 102.05 99.19 99.50 1,066,812 -1.03(-1.02%)
Dec 15, 2020 99.88 100.75 97.72 100.53 1,155,464 +1.63(+1.65%)
Dec 14, 2020 103.29 104.76 98.74 98.90 1,391,567 -2.44(-2.41%)
Dec 11, 2020 105.91 105.91 100.73 101.34 1,860,100 -2.51(-2.42%)
Dec 10, 2020 103.65 105.65 101.64 103.85 2,083,131 +3.02(+3.00%)
Dec 09, 2020 98.52 101.94 97.97 100.83 1,855,480 +3.68(+3.79%)
Dec 08, 2020 94.89 97.70 94.44 97.15 1,031,579 +1.66(+1.74%)
Dec 07, 2020 95.55 95.99 93.80 95.49 1,310,567 -0.72(-0.75%)
Dec 04, 2020 97.87 98.00 95.18 96.21 1,573,700 -0.45(-0.47%)
Dec 03, 2020 89.07 98.28 89.07 96.66 3,244,218 +7.74(+8.70%)
Dec 02, 2020 87.38 88.97 85.81 88.92 1,526,347 +0.30(+0.34%)
Dec 01, 2020 87.77 89.69 87.17 88.62 1,826,256 +2.87(+3.35%)
Nov 30, 2020 87.23 87.76 85.14 85.75 5,634,341 -2.23(-2.53%)
Nov 27, 2020 88.12 88.48 86.46 87.98 932,500 -0.05(-0.06%)
Nov 25, 2020 87.82 88.57 85.21 88.03 1,347,200 -1.00(-1.12%)
Nov 24, 2020 86.00 89.94 85.54 89.03 2,256,435 +5.69(+6.83%)
Nov 23, 2020 79.13 83.59 78.44 83.34 1,947,154 +5.12(+6.55%)
Nov 20, 2020 80.41 80.65 78.00 78.22 1,288,400 -2.37(-2.94%)
Nov 19, 2020 81.01 82.31 79.90 80.59 1,238,240 -1.15(-1.41%)
Nov 18, 2020 84.31 85.12 81.74 81.74 1,414,911 -2.36(-2.81%)
Nov 17, 2020 78.47 84.36 78.15 84.10 2,181,979 +4.76(+6.00%)
Nov 16, 2020 80.57 81.00 77.49 79.34 1,932,254 +1.73(+2.23%)
Nov 13, 2020 74.86 77.81 74.65 77.61 1,780,200 +3.34(+4.50%)
Nov 12, 2020 75.23 76.20 73.13 74.27 1,356,700 -1.94(-2.55%)
Nov 11, 2020 80.96 81.26 75.54 76.21 1,588,995 -5.14(-6.32%)
Nov 10, 2020 81.01 83.46 80.62 81.35 1,920,430 -0.39(-0.48%)
Nov 09, 2020 79.07 83.39 75.50 81.74 3,793,899 +13.51(+19.80%)
Nov 06, 2020 69.69 70.89 67.41 68.23 1,309,900 -1.70(-2.43%)
Nov 05, 2020 68.93 70.24 68.35 69.93 897,642 +1.22(+1.78%)
Nov 04, 2020 70.43 71.43 67.83 68.71 1,260,909 -0.41(-0.59%)
Nov 03, 2020 68.25 70.25 67.98 69.12 1,274,310 +1.69(+2.51%)
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.