Ralph Lauren Corp (NY: RL )

133.69 USD -0.31 (-0.23%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 131.58 132.25 131.08 131.58 548,769 -0.51(-0.39%)
Apr 29, 2019 130.98 132.13 130.53 132.09 648,453 +0.90(+0.69%)
Apr 26, 2019 130.79 131.76 128.87 131.19 780,000 +1.46(+1.13%)
Apr 25, 2019 131.76 131.76 129.14 129.73 873,415 -2.30(-1.74%)
Apr 24, 2019 132.35 133.63 131.28 132.03 718,861 -0.04(-0.03%)
Apr 23, 2019 131.22 132.40 130.58 132.07 654,998 +1.32(+1.01%)
Apr 22, 2019 130.58 132.24 129.80 130.75 686,208 -0.35(-0.27%)
Apr 18, 2019 131.57 133.29 130.99 131.10 830,700 -0.66(-0.50%)
Apr 17, 2019 130.01 132.57 129.52 131.76 1,286,893 +2.20(+1.70%)
Apr 16, 2019 127.26 130.75 126.81 129.56 714,391 +2.38(+1.87%)
Apr 15, 2019 128.30 129.21 125.92 127.18 1,221,449 -0.97(-0.76%)
Apr 12, 2019 126.99 128.56 126.99 128.15 1,555,400 +1.59(+1.26%)
Apr 11, 2019 126.83 127.46 125.83 126.56 895,514 +0.10(+0.08%)
Apr 10, 2019 126.30 127.32 125.79 126.46 835,153 +0.51(+0.40%)
Apr 09, 2019 126.82 127.25 125.39 125.95 898,825 -1.45(-1.14%)
Apr 08, 2019 127.45 127.88 126.53 127.40 922,670 -0.19(-0.15%)
Apr 05, 2019 128.62 129.90 127.37 127.59 511,900 -0.78(-0.61%)
Apr 04, 2019 127.39 128.53 127.02 128.37 593,845 +1.05(+0.82%)
Apr 03, 2019 128.40 128.48 126.94 127.32 585,314 +0.03(+0.02%)
Apr 02, 2019 128.57 128.57 126.40 127.29 682,031 -1.70(-1.32%)
Apr 01, 2019 130.98 131.03 128.44 128.99 906,793 -0.69(-0.53%)
Mar 29, 2019 130.21 130.59 128.86 129.68 1,054,300 +0.28(+0.22%)
Mar 28, 2019 127.50 131.20 127.50 129.40 1,358,451 +4.06(+3.24%)
Mar 27, 2019 125.14 126.44 124.07 125.34 1,229,097 +3.07(+2.51%)
Mar 26, 2019 123.41 124.53 121.48 122.27 655,029 -0.32(-0.26%)
Mar 25, 2019 119.71 122.69 119.29 122.59 569,930 +2.36(+1.96%)
Mar 22, 2019 124.09 124.28 120.13 120.23 768,800 -4.41(-3.54%)
Mar 21, 2019 122.68 124.97 122.46 124.64 757,426 +1.89(+1.54%)
Mar 20, 2019 124.57 124.82 121.93 122.75 604,028 -2.06(-1.65%)
Mar 19, 2019 124.29 126.43 124.29 124.81 952,040 +0.60(+0.48%)
Mar 18, 2019 121.49 124.44 121.14 124.21 901,932 +3.43(+2.84%)
Mar 15, 2019 121.33 122.34 120.40 120.78 1,418,000 -0.75(-0.62%)
Mar 14, 2019 121.72 122.35 120.64 121.53 1,147,193 -0.15(-0.12%)
Mar 13, 2019 123.40 124.00 121.52 121.68 1,397,856 -1.17(-0.95%)
Mar 12, 2019 123.46 124.11 121.50 122.85 558,556 -0.61(-0.49%)
Mar 11, 2019 122.17 123.70 121.96 123.46 566,111 +1.40(+1.15%)
Mar 08, 2019 122.15 122.62 120.35 122.06 977,900 -1.29(-1.05%)
Mar 07, 2019 123.39 124.39 122.29 123.35 785,873 -0.74(-0.60%)
Mar 06, 2019 125.07 125.28 122.74 124.09 844,415 -0.78(-0.62%)
Mar 05, 2019 125.83 126.83 124.84 124.87 529,357 -0.55(-0.44%)
Mar 04, 2019 126.96 127.74 125.00 125.42 824,816 -1.55(-1.22%)
Mar 01, 2019 127.05 129.75 125.81 126.97 938,400 +1.80(+1.44%)
Feb 28, 2019 126.92 127.10 125.09 125.17 694,108 -2.06(-1.62%)
Feb 27, 2019 126.39 127.45 125.36 127.23 984,389 +0.72(+0.57%)
Feb 26, 2019 127.20 128.00 126.38 126.51 518,395 -0.64(-0.50%)
Feb 25, 2019 128.13 128.92 126.72 127.15 916,533 +0.03(+0.02%)
Feb 22, 2019 126.44 128.11 126.44 127.12 672,600 +0.88(+0.70%)
Feb 21, 2019 125.42 128.00 124.66 126.24 1,365,520 +0.91(+0.73%)
Feb 20, 2019 125.81 126.05 124.36 125.33 645,701 -0.12(-0.10%)
Feb 19, 2019 124.87 126.19 124.17 125.45 939,695 +0.36(+0.29%)
Feb 15, 2019 123.96 125.36 122.86 125.09 1,063,100 +2.30(+1.87%)
Feb 14, 2019 121.91 123.48 119.58 122.79 1,503,602 -0.45(-0.37%)
Feb 13, 2019 126.97 127.44 123.02 123.24 1,701,396 -3.42(-2.70%)
Feb 12, 2019 126.19 128.00 125.80 126.66 1,103,715 +1.06(+0.84%)
Feb 11, 2019 125.50 126.41 125.17 125.60 769,908 +0.57(+0.46%)
Feb 08, 2019 124.93 126.15 124.21 125.03 1,474,600 -0.47(-0.37%)
Feb 07, 2019 125.05 126.26 123.64 125.50 1,605,752 -0.58(-0.46%)
Feb 06, 2019 124.81 126.20 123.14 126.08 1,642,987 +1.92(+1.55%)
Feb 05, 2019 122.66 128.65 122.10 124.16 3,926,282 +9.61(+8.39%)
Feb 04, 2019 115.76 116.16 113.89 114.55 1,281,899 -1.23(-1.06%)
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.