Ralph Lauren Corp (NY: RL )

133.55 USD -1.40 (-1.04%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 117.50 119.06 114.30 117.08 947,400 -0.50(-0.43%)
Feb 25, 2021 120.53 122.20 117.58 117.58 971,476 -2.30(-1.92%)
Feb 24, 2021 117.00 120.22 116.06 119.88 616,332 +2.75(+2.35%)
Feb 23, 2021 117.29 118.04 114.46 117.13 736,634 -0.25(-0.21%)
Feb 22, 2021 112.70 118.25 112.48 117.38 1,037,574 +3.92(+3.45%)
Feb 19, 2021 111.04 114.07 109.31 113.46 855,100 +2.47(+2.23%)
Feb 18, 2021 110.87 111.40 108.59 110.99 607,266 -0.42(-0.38%)
Feb 17, 2021 111.81 112.06 109.77 111.41 602,785 -0.36(-0.32%)
Feb 16, 2021 111.33 112.30 110.05 111.77 751,705 +1.07(+0.97%)
Feb 12, 2021 112.10 112.65 110.14 110.70 816,900 -2.74(-2.42%)
Feb 11, 2021 112.65 116.46 111.73 113.44 890,543 +1.28(+1.14%)
Feb 10, 2021 111.43 113.18 109.77 112.16 744,574 +1.80(+1.63%)
Feb 09, 2021 109.38 111.11 109.07 110.36 818,456 +0.15(+0.14%)
Feb 08, 2021 109.16 111.42 108.58 110.21 1,091,448 +1.71(+1.58%)
Feb 05, 2021 108.20 109.46 105.10 108.50 1,405,000 +0.67(+0.62%)
Feb 04, 2021 103.42 109.34 100.34 107.83 2,671,193 +2.64(+2.51%)
Feb 03, 2021 103.66 106.58 103.66 105.19 1,419,415 +1.76(+1.70%)
Feb 02, 2021 104.00 105.00 101.72 103.43 874,556 +0.95(+0.93%)
Feb 01, 2021 104.16 104.23 100.54 102.48 1,182,828 +1.43(+1.42%)
Jan 29, 2021 103.26 103.88 99.92 101.05 1,042,700 -2.49(-2.40%)
Jan 28, 2021 102.00 105.39 101.08 103.54 1,175,426 +2.73(+2.71%)
Jan 27, 2021 105.45 106.14 100.21 100.81 1,425,077 -6.26(-5.85%)
Jan 26, 2021 110.31 110.56 106.15 107.07 1,023,846 -2.42(-2.21%)
Jan 25, 2021 107.55 110.26 105.77 109.49 1,041,844 +1.02(+0.94%)
Jan 22, 2021 106.91 112.89 105.46 108.47 1,753,000 +0.58(+0.54%)
Jan 21, 2021 106.50 108.49 105.30 107.89 1,051,392 +1.30(+1.22%)
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%)
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.