Ralph Lauren Corp (NY: RL )

138.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 82.26 82.26 80.46 80.72 688,894 -1.70(-2.06%)
Apr 27, 2017 81.50 82.57 80.75 82.42 995,953 +1.24(+1.53%)
Apr 26, 2017 80.80 81.87 80.61 81.18 868,806 +0.61(+0.76%)
Apr 25, 2017 79.75 80.60 79.38 80.57 890,997 +0.96(+1.21%)
Apr 24, 2017 79.80 80.10 79.26 79.61 1,442,185 +0.69(+0.87%)
Apr 21, 2017 79.67 79.67 78.29 78.92 1,363,405 -0.80(-1.00%)
Apr 20, 2017 79.30 80.32 79.10 79.72 1,329,936 -0.28(-0.35%)
Apr 19, 2017 79.85 80.50 79.26 80.00 1,390,231 +0.47(+0.59%)
Apr 18, 2017 79.52 79.98 79.36 79.53 432,272 -0.47(-0.59%)
Apr 17, 2017 79.21 80.05 78.90 80.00 505,441 +0.85(+1.07%)
Apr 13, 2017 80.42 80.50 78.96 79.15 660,524 -1.03(-1.28%)
Apr 12, 2017 80.35 80.68 79.86 80.18 732,809 -0.15(-0.19%)
Apr 11, 2017 80.62 80.95 79.20 80.33 638,940 -0.20(-0.25%)
Apr 10, 2017 79.50 81.76 79.50 80.53 1,126,670 +1.25(+1.58%)
Apr 07, 2017 80.46 80.50 79.13 79.28 1,421,473 -1.43(-1.77%)
Apr 06, 2017 79.85 82.31 79.85 80.71 1,536,922 +1.19(+1.50%)
Apr 05, 2017 77.93 80.41 77.87 79.52 2,002,512 +1.78(+2.29%)
Apr 04, 2017 81.00 81.37 76.69 77.74 2,182,929 -3.63(-4.46%)
Apr 03, 2017 81.83 82.08 80.97 81.37 1,475,001 -0.25(-0.31%)
Mar 31, 2017 82.02 82.28 81.27 81.62 990,726 -0.28(-0.34%)
Mar 30, 2017 82.75 83.58 81.68 81.90 1,071,755 -1.07(-1.29%)
Mar 29, 2017 80.88 83.26 80.88 82.97 1,278,051 +1.32(+1.62%)
Mar 28, 2017 80.41 81.92 80.17 81.65 846,342 +1.23(+1.53%)
Mar 27, 2017 78.93 80.52 78.79 80.42 878,155 +0.68(+0.85%)
Mar 24, 2017 79.17 80.18 78.92 79.74 1,069,422 +0.52(+0.66%)
Mar 23, 2017 79.57 79.96 78.72 79.22 1,027,909 +1.01(+1.29%)
Mar 22, 2017 77.92 78.38 77.39 78.21 907,722 -0.02(-0.03%)
Mar 21, 2017 79.76 79.87 77.47 78.23 1,440,073 -1.23(-1.55%)
Mar 20, 2017 80.71 80.71 79.21 79.46 1,021,806 -1.24(-1.54%)
Mar 17, 2017 81.25 81.34 79.96 80.70 1,586,419 -0.34(-0.42%)
Mar 16, 2017 80.96 81.65 80.63 81.04 610,224 -0.21(-0.26%)
Mar 15, 2017 79.99 81.57 79.99 81.25 1,041,144 +1.22(+1.52%)
Mar 14, 2017 79.69 80.34 79.22 80.03 702,378 +0.44(+0.55%)
Mar 13, 2017 80.43 80.68 78.87 79.59 1,052,725 -0.71(-0.88%)
Mar 10, 2017 79.81 80.70 79.57 80.30 778,150 +0.62(+0.78%)
Mar 09, 2017 80.26 80.37 79.41 79.68 978,682 -0.75(-0.93%)
Mar 08, 2017 79.33 80.69 79.12 80.43 1,323,279 +1.29(+1.63%)
Mar 07, 2017 79.30 79.58 78.37 79.14 1,437,348 -0.59(-0.74%)
Mar 06, 2017 79.79 80.03 79.00 79.73 1,130,600 -0.06(-0.08%)
Mar 03, 2017 80.65 81.19 79.25 79.79 1,227,685 -0.92(-1.14%)
Mar 02, 2017 80.15 81.08 79.85 80.71 1,757,260 +0.14(+0.17%)
Mar 01, 2017 80.06 80.60 78.92 80.57 1,550,944 +1.24(+1.56%)
Feb 28, 2017 79.78 79.83 78.90 79.33 1,821,326 -0.46(-0.58%)
Feb 27, 2017 79.08 79.99 78.77 79.79 1,019,915 +0.58(+0.73%)
Feb 24, 2017 78.62 79.93 78.37 79.21 1,075,121 +0.56(+0.71%)
Feb 23, 2017 78.69 79.35 78.11 78.65 1,476,645 +0.54(+0.69%)
Feb 22, 2017 77.82 78.17 76.75 78.11 2,068,558 -0.08(-0.10%)
Feb 21, 2017 78.81 79.22 78.08 78.19 2,495,540 -0.20(-0.26%)
Feb 17, 2017 78.39 78.39 78.39 0 -0.08(-0.10%)
Feb 16, 2017 79.25 79.90 78.36 78.47 2,069,514 -0.70(-0.88%)
Feb 15, 2017 79.68 79.91 78.74 79.17 1,761,367 -0.32(-0.40%)
Feb 14, 2017 78.97 80.25 78.91 79.49 1,848,969 +0.15(+0.19%)
Feb 13, 2017 80.04 80.16 79.28 79.34 1,647,964 -0.27(-0.34%)
Feb 10, 2017 78.50 80.13 78.40 79.61 2,330,145 +1.63(+2.09%)
Feb 09, 2017 77.50 78.29 77.54 77.98 1,604,288 +0.48(+0.62%)
Feb 08, 2017 76.28 77.67 75.80 77.50 3,074,548 +1.52(+2.00%)
Feb 07, 2017 77.01 77.14 75.92 75.98 2,082,005 -0.55(-0.72%)
Feb 06, 2017 76.18 77.23 75.62 76.53 5,378,267 +0.36(+0.47%)
Feb 03, 2017 75.96 77.62 75.90 76.17 6,439,942 -0.44(-0.57%)
Feb 02, 2017 80.51 81.00 76.18 76.61 17,505,280 -10.76(-12.32%)
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.