Skip to main content

Ralph Lauren Corp (NY: RL )

184.17 -0.04 (-0.02%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 109.97 110.92 106.53 108.29 1,505,935 -2.87(-2.59%)
Nov 29, 2021 111.05 111.92 108.35 111.17 1,284,016 +2.51(+2.31%)
Nov 26, 2021 109.02 109.71 106.40 108.66 1,131,129 -4.78(-4.21%)
Nov 24, 2021 113.76 114.22 110.87 113.44 1,180,752 -2.61(-2.25%)
Nov 23, 2021 116.37 118.42 114.78 116.05 727,023 -0.32(-0.27%)
Nov 22, 2021 114.12 117.42 113.07 116.37 550,124 +2.69(+2.36%)
Nov 19, 2021 116.49 116.94 113.06 113.68 1,262,638 -3.78(-3.22%)
Nov 18, 2021 118.79 117.52 116.10 117.46 594,278 +0.15(+0.13%)
Nov 17, 2021 119.34 119.92 116.30 117.31 687,299 -1.78(-1.50%)
Nov 16, 2021 117.01 119.17 116.19 119.09 816,752 +2.41(+2.06%)
Nov 15, 2021 117.17 117.69 115.97 116.68 644,106 +0.11(+0.10%)
Nov 12, 2021 117.15 117.52 115.68 116.57 641,761 -0.23(-0.20%)
Nov 11, 2021 118.18 119.92 116.45 116.81 654,216 -1.04(-0.88%)
Nov 10, 2021 118.98 117.84 719,934 -2.66(-2.21%)
Nov 09, 2021 120.25 121.41 118.62 120.50 976,739 +0.15(+0.12%)
Nov 08, 2021 118.52 121.53 118.52 120.35 1,218,826 +1.33(+1.11%)
Nov 05, 2021 118.19 120.89 117.32 119.03 1,005,492 +2.97(+2.56%)
Nov 04, 2021 115.75 118.59 115.04 116.06 1,166,444 +1.33(+1.15%)
Nov 03, 2021 110.08 115.80 110.08 114.73 2,008,591 +5.42(+4.96%)
Nov 02, 2021 118.42 119.67 108.97 109.31 3,071,709 -11.78(-9.73%)
Nov 01, 2021 119.30 122.86 120.65 121.09 1,661,016 +2.41(+2.03%)
Oct 29, 2021 116.44 119.33 116.05 118.68 1,410,971 +2.26(+1.94%)
Oct 28, 2021 114.35 117.53 114.31 116.42 1,083,890 +2.73(+2.40%)
Oct 27, 2021 115.49 115.99 113.63 113.69 1,004,564 -2.40(-2.07%)
Oct 26, 2021 116.38 116.09 733,814 +0.30(+0.26%)
Oct 25, 2021 115.12 116.62 114.73 115.79 954,930 +0.88(+0.76%)
Oct 22, 2021 113.47 115.88 112.88 114.91 644,624 +1.53(+1.35%)
Oct 21, 2021 111.73 113.94 111.06 113.38 961,706 +2.62(+2.37%)
Oct 20, 2021 110.96 113.80 110.33 110.76 716,868 +0.07(+0.07%)
Oct 19, 2021 111.46 111.68 110.12 110.68 575,890 -0.67(-0.60%)
Oct 18, 2021 108.33 111.50 107.69 111.36 802,684 +0.50(+0.45%)
Oct 15, 2021 110.59 111.52 109.94 110.86 471,855 +0.81(+0.74%)
Oct 14, 2021 109.51 110.54 108.52 110.05 567,486 +1.58(+1.45%)
Oct 13, 2021 107.97 109.02 106.73 108.47 476,645 +1.09(+1.02%)
Oct 12, 2021 103.84 107.98 103.84 107.38 847,719 +3.36(+3.23%)
Oct 11, 2021 105.52 107.03 103.40 104.02 1,005,508 -1.67(-1.58%)
Oct 08, 2021 109.08 109.08 104.72 105.69 943,356 -3.70(-3.38%)
Oct 07, 2021 109.19 111.37 108.96 109.39 892,217 +1.81(+1.68%)
Oct 06, 2021 110.41 111.04 106.48 107.58 1,099,472 -3.90(-3.50%)
Oct 05, 2021 110.80 114.48 109.72 111.48 1,308,476 +1.95(+1.78%)
Oct 04, 2021 107.10 110.19 107.10 109.53 882,092 +2.40(+2.24%)
Oct 01, 2021 104.80 107.49 102.55 107.13 860,883 +3.50(+3.38%)
Sep 30, 2021 108.18 108.18 103.59 103.63 1,431,424 -5.46(-5.00%)
Sep 29, 2021 112.08 112.33 108.82 109.09 894,668 -1.98(-1.78%)
Sep 28, 2021 110.08 112.19 109.25 111.06 955,227 +0.97(+0.88%)
Sep 27, 2021 109.52 112.34 109.36 110.09 824,521 +1.40(+1.29%)
Sep 24, 2021 106.00 109.19 104.57 108.69 642,809 +0.76(+0.70%)
Sep 23, 2021 106.01 109.05 106.01 107.94 611,338 +2.89(+2.75%)
Sep 22, 2021 102.97 106.10 102.97 105.05 727,730 +2.84(+2.78%)
Sep 21, 2021 104.23 105.23 101.75 102.21 562,707 -0.80(-0.77%)
Sep 20, 2021 102.15 103.23 101.24 103.01 887,513 -1.85(-1.76%)
Sep 17, 2021 104.07 106.34 103.78 104.85 1,012,251 +0.38(+0.36%)
Sep 16, 2021 104.65 105.74 104.39 104.47 541,525 +0.46(+0.45%)
Sep 15, 2021 103.22 104.14 102.07 104.01 530,434 +0.38(+0.37%)
Sep 14, 2021 105.95 105.96 102.84 103.63 549,586 -1.84(-1.74%)
Sep 13, 2021 104.65 105.87 103.64 105.47 548,875 +0.99(+0.95%)
Sep 10, 2021 106.67 107.01 104.38 104.47 799,732 -1.05(-0.99%)
Sep 09, 2021 103.29 106.32 103.29 105.52 902,818 +2.83(+2.75%)
Sep 08, 2021 104.32 104.38 101.46 102.69 725,174 -2.03(-1.94%)
Sep 07, 2021 106.56 106.74 104.35 104.72 783,349 -1.79(-1.68%)
Sep 03, 2021 108.75 109.02 105.64 106.51 717,998 -2.47(-2.26%)
Sep 02, 2021 110.08 110.83 108.76 108.98 619,495 -1.34(-1.22%)
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.