Ralph Lauren Corp (NY: RL )

186.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 98.42 99.08 96.75 96.86 729,577 -1.05(-1.07%)
Apr 27, 2018 96.96 98.87 96.84 97.91 982,891 +0.91(+0.94%)
Apr 26, 2018 95.87 97.42 94.88 97.01 546,874 +1.08(+1.12%)
Apr 25, 2018 95.55 96.77 94.92 95.93 527,402 +0.38(+0.40%)
Apr 24, 2018 96.69 97.87 94.72 95.55 830,990 -0.94(-0.98%)
Apr 23, 2018 94.32 97.10 94.29 96.49 980,419 +2.79(+2.97%)
Apr 20, 2018 96.72 97.37 93.26 93.71 1,083,076 -3.37(-3.47%)
Apr 19, 2018 98.18 98.56 96.04 97.08 902,204 -1.11(-1.13%)
Apr 18, 2018 100.14 101.41 97.97 98.19 692,444 -1.82(-1.82%)
Apr 17, 2018 99.40 100.36 98.11 100.00 990,524 +1.25(+1.27%)
Apr 16, 2018 98.74 99.28 97.94 98.75 886,986 +0.74(+0.76%)
Apr 13, 2018 100.92 101.38 96.40 98.01 1,347,838 -2.50(-2.49%)
Apr 12, 2018 100.96 101.74 100.25 100.52 663,023 -0.33(-0.32%)
Apr 11, 2018 100.54 102.90 100.54 100.84 680,820 -0.61(-0.60%)
Apr 10, 2018 100.86 101.71 99.75 101.45 878,411 +2.27(+2.29%)
Apr 09, 2018 99.34 100.21 99.02 99.17 839,046 +0.62(+0.63%)
Apr 06, 2018 100.47 101.02 97.56 98.56 962,130 -2.31(-2.29%)
Apr 05, 2018 99.54 101.12 99.42 100.87 929,245 +1.49(+1.50%)
Apr 04, 2018 95.78 99.59 95.58 99.38 1,195,341 +2.52(+2.60%)
Apr 03, 2018 96.19 96.99 95.28 96.86 904,886 +1.59(+1.67%)
Apr 02, 2018 97.88 98.08 94.56 95.27 963,338 -3.32(-3.36%)
Mar 29, 2018 98.58 98.58 98.58 0 +1.55(+1.60%)
Mar 28, 2018 96.48 97.68 95.38 97.03 874,888 +0.84(+0.87%)
Mar 27, 2018 97.12 98.27 95.62 96.19 831,214 -1.00(-1.03%)
Mar 26, 2018 95.78 97.21 94.78 97.19 739,064 +3.20(+3.41%)
Mar 23, 2018 94.61 96.38 93.89 93.99 880,058 -0.51(-0.54%)
Mar 22, 2018 98.24 98.24 94.45 94.50 1,072,387 -1.59(-1.65%)
Mar 21, 2018 96.94 98.18 96.04 96.09 699,892 -0.82(-0.84%)
Mar 20, 2018 95.40 97.00 95.31 96.91 802,663 +1.83(+1.92%)
Mar 19, 2018 95.65 97.15 94.71 95.08 702,324 -0.73(-0.76%)
Mar 16, 2018 95.37 96.77 94.68 95.81 804,916 +0.62(+0.65%)
Mar 15, 2018 94.79 95.28 93.75 95.18 600,734 +0.58(+0.61%)
Mar 14, 2018 94.95 95.47 94.21 94.61 489,086 +0.40(+0.43%)
Mar 13, 2018 95.04 95.62 94.10 94.20 645,513 -0.14(-0.15%)
Mar 12, 2018 93.00 95.09 92.60 94.34 733,627 +1.44(+1.55%)
Mar 09, 2018 93.02 93.27 91.73 92.90 837,713 +0.54(+0.58%)
Mar 08, 2018 93.92 94.22 92.05 92.37 711,585 -1.53(-1.63%)
Mar 07, 2018 94.35 93.89 808,030 +0.01(+0.01%)
Mar 06, 2018 94.30 94.78 93.37 93.89 1,073,692 -0.40(-0.43%)
Mar 05, 2018 93.24 95.53 93.06 94.29 857,621 +0.86(+0.92%)
Mar 02, 2018 91.39 93.68 89.99 93.43 797,739 +1.16(+1.26%)
Mar 01, 2018 92.87 93.89 91.22 92.27 878,966 -0.63(-0.68%)
Feb 28, 2018 95.14 95.77 92.89 92.90 900,877 -1.81(-1.91%)
Feb 27, 2018 96.73 98.16 94.64 94.71 801,986 -1.50(-1.56%)
Feb 26, 2018 95.91 96.88 95.34 96.21 743,113 +0.95(+1.00%)
Feb 23, 2018 95.12 95.27 93.39 95.26 626,035 +0.90(+0.95%)
Feb 22, 2018 94.37 766,743 +0.74(+0.79%)
Feb 21, 2018 92.47 96.03 92.47 93.63 931,897 +1.12(+1.21%)
Feb 20, 2018 91.99 93.45 90.99 92.51 707,477 -0.18(-0.19%)
Feb 16, 2018 92.68 92.68 92.68 0 -1.19(-1.27%)
Feb 15, 2018 93.96 94.33 92.67 93.88 1,055,977 +0.24(+0.25%)
Feb 14, 2018 90.92 94.02 90.73 93.64 824,222 +1.88(+2.05%)
Feb 13, 2018 90.77 92.08 90.01 91.76 834,957 +1.01(+1.11%)
Feb 12, 2018 91.58 92.70 90.18 90.75 909,001 -0.09(-0.10%)
Feb 09, 2018 90.36 91.70 87.86 90.84 1,442,900 +1.90(+2.14%)
Feb 08, 2018 94.39 94.42 88.83 88.93 1,682,036 -5.60(-5.92%)
Feb 07, 2018 94.03 95.73 93.75 94.53 1,265,647 +0.85(+0.91%)
Feb 06, 2018 90.64 94.25 90.45 93.68 1,823,883 -0.11(-0.12%)
Feb 05, 2018 96.02 97.13 93.50 93.80 1,843,780 -2.58(-2.68%)
Feb 02, 2018 97.48 99.69 95.84 96.38 1,796,843 -1.49(-1.52%)
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.