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 (%)
Jan 31, 2019 105.60 105.60 103.21 104.03 1,023,197 -0.73(-0.69%)
Jan 30, 2019 105.18 105.23 103.78 104.75 642,892 +0.72(+0.69%)
Jan 29, 2019 103.78 104.30 102.38 104.03 917,068 +0.95(+0.92%)
Jan 28, 2019 100.88 103.21 100.45 103.09 904,783 +1.30(+1.28%)
Jan 25, 2019 100.56 101.98 99.85 101.79 912,810 +2.42(+2.43%)
Jan 24, 2019 99.00 99.51 97.63 99.37 682,256 +0.59(+0.60%)
Jan 23, 2019 98.49 99.59 97.64 98.78 803,488 +0.85(+0.87%)
Jan 22, 2019 99.42 100.31 97.46 97.93 890,854 -2.01(-2.01%)
Jan 18, 2019 98.03 100.46 97.70 99.93 1,092,894 +3.31(+3.42%)
Jan 17, 2019 93.88 97.92 93.85 96.63 708,218 +2.02(+2.13%)
Jan 16, 2019 95.10 95.74 94.33 94.61 1,154,803 -0.48(-0.51%)
Jan 15, 2019 95.60 96.12 93.92 95.10 729,867 -0.45(-0.47%)
Jan 14, 2019 93.81 96.97 93.80 95.54 1,450,311 +1.11(+1.18%)
Jan 11, 2019 95.60 97.44 94.34 94.43 1,206,995 -1.28(-1.34%)
Jan 10, 2019 96.28 96.52 93.85 95.71 1,385,731 -2.33(-2.38%)
Jan 09, 2019 98.20 99.01 97.49 98.04 883,699 +1.01(+1.04%)
Jan 08, 2019 96.98 97.80 95.45 97.03 1,029,926 +1.46(+1.53%)
Jan 07, 2019 94.63 96.30 94.26 95.57 1,434,998 +1.71(+1.82%)
Jan 04, 2019 91.85 94.72 91.80 93.86 972,875 +3.68(+4.08%)
Jan 03, 2019 93.97 93.97 89.96 90.18 1,292,583 -4.26(-4.51%)
Jan 02, 2019 90.95 95.51 90.63 94.44 977,322 +1.77(+1.91%)
Dec 31, 2018 91.84 93.08 90.60 92.67 913,480 +1.50(+1.65%)
Dec 28, 2018 91.93 93.44 90.51 91.16 1,030,819 -0.24(-0.26%)
Dec 27, 2018 89.98 91.41 87.91 91.41 1,226,960 +0.67(+0.74%)
Dec 26, 2018 86.38 90.78 86.38 90.74 847,467 +5.10(+5.96%)
Dec 24, 2018 86.78 87.20 85.13 85.64 494,269 -1.18(-1.36%)
Dec 21, 2018 88.75 90.59 86.79 86.82 2,009,429 -1.66(-1.87%)
Dec 20, 2018 89.75 91.12 87.20 88.48 1,216,897 -1.48(-1.64%)
Dec 19, 2018 91.23 92.95 89.40 89.95 1,090,310 -1.27(-1.40%)
Dec 18, 2018 90.72 92.17 90.20 91.23 1,215,747 +1.35(+1.51%)
Dec 17, 2018 89.00 91.25 87.06 89.87 1,863,480 -0.48(-0.53%)
Dec 14, 2018 90.88 93.62 89.95 90.36 1,241,963 -1.76(-1.91%)
Dec 13, 2018 96.47 96.69 91.30 92.12 1,366,690 -4.15(-4.31%)
Dec 12, 2018 94.57 97.46 94.57 96.27 1,578,910 +2.52(+2.69%)
Dec 11, 2018 95.22 96.29 92.68 93.75 1,136,404 +0.15(+0.16%)
Dec 10, 2018 93.00 94.46 91.01 93.60 1,333,378 +0.21(+0.23%)
Dec 07, 2018 96.83 97.92 93.08 93.38 2,201,407 -3.50(-3.61%)
Dec 06, 2018 95.70 97.00 93.64 96.88 2,001,481 -0.93(-0.95%)
Dec 04, 2018 102.45 102.83 97.25 97.81 1,563,688 -4.51(-4.41%)
Dec 03, 2018 101.00 102.83 100.89 102.32 1,964,541 +3.15(+3.18%)
Nov 30, 2018 98.53 100.74 98.27 99.17 1,739,603 +0.10(+0.10%)
Nov 29, 2018 100.20 100.93 98.90 99.07 974,625 -1.06(-1.06%)
Nov 28, 2018 99.90 101.00 98.40 100.13 1,713,021 -0.07(-0.07%)
Nov 27, 2018 103.54 103.54 99.39 100.20 1,730,394 -4.02(-3.85%)
Nov 26, 2018 103.06 104.60 102.92 104.22 986,837 +1.93(+1.89%)
Nov 23, 2018 101.55 103.02 101.28 102.28 521,454 +0.09(+0.09%)
Nov 21, 2018 102.19 102.19 102.19 0 +3.04(+3.07%)
Nov 20, 2018 96.61 100.79 96.47 99.15 2,040,067 -1.83(-1.82%)
Nov 19, 2018 104.59 105.03 100.23 100.98 1,701,989 -3.42(-3.27%)
Nov 16, 2018 105.88 106.11 103.83 104.40 1,453,825 -2.26(-2.12%)
Nov 15, 2018 108.52 108.52 103.71 106.66 1,729,596 -2.11(-1.94%)
Nov 14, 2018 109.49 112.69 108.42 108.77 1,691,527 +0.69(+0.63%)
Nov 13, 2018 108.20 110.50 107.47 108.09 995,953 +0.35(+0.32%)
Nov 12, 2018 111.20 112.62 107.55 107.74 1,936,294 -2.58(-2.34%)
Nov 09, 2018 116.30 117.11 110.30 110.32 2,335,871 -7.37(-6.26%)
Nov 08, 2018 113.48 117.73 112.03 117.69 1,938,509 +4.28(+3.78%)
Nov 07, 2018 112.17 114.03 106.98 113.41 3,075,398 -0.35(-0.31%)
Nov 06, 2018 115.95 120.00 111.08 113.76 6,076,831 -8.02(-6.59%)
Nov 05, 2018 119.08 122.26 116.84 121.78 1,760,497 +2.47(+2.07%)
Nov 02, 2018 118.90 120.09 117.00 119.31 1,210,173 +1.41(+1.19%)
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.