Ralph Lauren Corp (NY: RL )

136.48 USD +4.94 (+3.76%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 111.62 112.36 109.72 109.85 643,331 -1.19(-1.07%)
Apr 27, 2018 109.96 112.13 109.82 111.04 866,700 +1.03(+0.94%)
Apr 26, 2018 108.72 110.48 107.60 110.01 482,226 +1.22(+1.12%)
Apr 25, 2018 108.36 109.74 107.64 108.79 465,056 +0.43(+0.40%)
Apr 24, 2018 109.65 110.99 107.42 108.36 732,756 -1.07(-0.98%)
Apr 23, 2018 106.97 110.12 106.93 109.43 864,520 +3.16(+2.97%)
Apr 20, 2018 109.69 110.42 105.76 106.27 955,042 -3.82(-3.47%)
Apr 19, 2018 111.34 111.77 108.91 110.09 795,551 -1.26(-1.13%)
Apr 18, 2018 113.56 115.00 111.10 111.35 610,588 -2.06(-1.82%)
Apr 17, 2018 112.73 113.82 111.26 113.41 873,431 +1.42(+1.27%)
Apr 16, 2018 111.98 112.59 111.07 111.99 782,132 +0.84(+0.76%)
Apr 13, 2018 114.45 114.97 109.32 111.15 1,188,505 -2.84(-2.49%)
Apr 12, 2018 114.50 115.38 113.69 113.99 584,645 -0.37(-0.32%)
Apr 11, 2018 114.02 116.69 114.02 114.36 600,338 -0.69(-0.60%)
Apr 10, 2018 114.38 115.35 113.12 115.05 774,571 +2.58(+2.29%)
Apr 09, 2018 112.66 113.64 112.30 112.47 739,859 +0.70(+0.63%)
Apr 06, 2018 113.94 114.56 110.64 111.77 848,393 -2.62(-2.29%)
Apr 05, 2018 112.88 114.68 112.75 114.39 819,396 +1.69(+1.50%)
Apr 04, 2018 108.62 112.94 108.39 112.70 1,054,035 +2.86(+2.60%)
Apr 03, 2018 109.09 109.99 108.05 109.84 797,916 +1.80(+1.67%)
Apr 02, 2018 111.00 111.23 107.23 108.04 849,458 -3.76(-3.36%)
Mar 29, 2018 111.80 111.80 111.80 0 +1.76(+1.60%)
Mar 28, 2018 109.42 110.78 108.17 110.04 771,464 +0.45(+0.41%)
Mar 27, 2018 110.64 111.95 108.94 109.59 729,609 -1.14(-1.03%)
Mar 26, 2018 109.12 110.75 107.98 110.73 648,723 +3.65(+3.41%)
Mar 23, 2018 107.78 109.80 106.96 107.08 772,483 -0.58(-0.54%)
Mar 22, 2018 111.92 111.92 107.60 107.66 941,302 -1.81(-1.65%)
Mar 21, 2018 110.44 111.85 109.41 109.47 614,340 -0.93(-0.84%)
Mar 20, 2018 108.68 110.51 108.58 110.40 704,548 +2.08(+1.92%)
Mar 19, 2018 108.97 110.68 107.90 108.32 616,474 -0.83(-0.76%)
Mar 16, 2018 108.65 110.25 107.87 109.15 706,526 +0.71(+0.65%)
Mar 15, 2018 107.99 108.55 106.80 108.44 527,302 +0.66(+0.61%)
Mar 14, 2018 108.17 108.77 107.33 107.78 429,302 +0.46(+0.43%)
Mar 13, 2018 108.28 108.94 107.20 107.32 566,608 -0.16(-0.15%)
Mar 12, 2018 105.95 108.33 105.50 107.48 643,951 +1.64(+1.55%)
Mar 09, 2018 105.97 106.25 104.50 105.84 735,314 +0.61(+0.58%)
Mar 08, 2018 107.00 107.34 104.87 105.23 624,603 -1.74(-1.63%)
Mar 07, 2018 107.49 106.97 709,259 +0.01(+0.01%)
Mar 06, 2018 107.43 107.98 106.37 106.96 942,447 -0.46(-0.43%)
Mar 05, 2018 106.22 108.83 106.02 107.42 752,788 +0.98(+0.92%)
Mar 02, 2018 104.12 106.73 102.52 106.44 700,226 +1.32(+1.26%)
Mar 01, 2018 105.80 106.96 103.92 105.12 771,524 -0.72(-0.68%)
Feb 28, 2018 108.39 109.11 105.83 105.84 790,757 -2.06(-1.91%)
Feb 27, 2018 110.20 111.83 107.82 107.90 703,954 -1.71(-1.56%)
Feb 26, 2018 109.27 110.37 108.62 109.61 652,277 +1.08(+1.00%)
Feb 23, 2018 108.37 108.54 106.40 108.53 549,511 +1.02(+0.95%)
Feb 22, 2018 107.51 673,019 +0.84(+0.79%)
Feb 21, 2018 105.35 109.40 105.35 106.67 817,985 +1.28(+1.21%)
Feb 20, 2018 104.80 106.46 103.66 105.39 620,997 -0.20(-0.19%)
Feb 16, 2018 105.59 105.59 105.59 0 -1.36(-1.27%)
Feb 15, 2018 107.04 107.47 105.58 106.95 926,898 +0.27(+0.25%)
Feb 14, 2018 103.58 107.11 103.36 106.68 723,472 +2.14(+2.05%)
Feb 13, 2018 103.41 104.90 102.54 104.54 732,895 +1.15(+1.11%)
Feb 12, 2018 104.33 105.61 102.74 103.39 797,888 -0.10(-0.10%)
Feb 09, 2018 102.94 104.47 100.09 103.49 1,266,524 +2.17(+2.14%)
Feb 08, 2018 107.53 107.57 101.19 101.32 1,476,429 -6.38(-5.92%)
Feb 07, 2018 107.12 109.06 106.80 107.70 1,110,938 +0.97(+0.91%)
Feb 06, 2018 103.26 107.37 103.05 106.73 1,600,937 -0.13(-0.12%)
Feb 05, 2018 109.39 110.66 106.53 106.86 1,618,402 -2.94(-2.68%)
Feb 02, 2018 111.05 113.57 109.18 109.80 1,577,202 -1.70(-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.