Ralph Lauren Corp (NY: RL )

134.95 USD -0.46 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 78.81 78.81 72.93 73.78 1,874,175 -7.19(-8.88%)
Apr 29, 2020 81.04 83.56 80.70 80.97 1,561,378 +2.52(+3.21%)
Apr 28, 2020 78.86 81.06 75.88 78.45 1,560,041 +3.63(+4.85%)
Apr 27, 2020 70.08 75.39 69.70 74.82 1,050,314 +6.52(+9.55%)
Apr 24, 2020 69.43 70.45 67.16 68.30 807,900 -0.65(-0.94%)
Apr 23, 2020 67.31 69.68 66.66 68.95 927,100 +1.92(+2.86%)
Apr 22, 2020 69.64 69.89 66.98 67.03 974,285 -1.29(-1.89%)
Apr 21, 2020 67.00 68.95 66.36 68.32 1,438,752 -1.26(-1.81%)
Apr 20, 2020 71.01 72.36 68.89 69.58 691,754 -3.10(-4.27%)
Apr 17, 2020 71.53 74.98 71.19 72.68 1,142,200 +4.16(+6.07%)
Apr 16, 2020 70.19 70.39 67.67 68.52 964,766 -1.06(-1.52%)
Apr 15, 2020 73.38 73.62 68.77 69.58 1,207,169 -6.92(-9.05%)
Apr 14, 2020 77.58 78.00 74.63 76.50 1,091,093 +0.53(+0.70%)
Apr 13, 2020 79.56 80.02 73.85 75.97 963,073 -4.44(-5.52%)
Apr 09, 2020 78.18 82.67 78.16 80.41 1,020,900 +4.25(+5.58%)
Apr 08, 2020 75.30 78.14 75.12 76.16 1,248,004 +2.37(+3.21%)
Apr 07, 2020 73.16 80.65 72.37 73.79 2,485,536 +5.19(+7.57%)
Apr 06, 2020 64.60 70.55 64.10 68.60 2,010,753 +7.60(+12.46%)
Apr 03, 2020 64.30 64.50 59.82 61.00 2,030,900 -4.97(-7.53%)
Apr 02, 2020 65.00 68.80 63.57 65.97 1,705,734 +0.28(+0.43%)
Apr 01, 2020 63.75 66.15 62.28 65.69 2,076,183 -1.14(-1.71%)
Mar 31, 2020 70.42 73.04 66.71 66.83 1,491,500 -4.43(-6.22%)
Mar 30, 2020 67.75 72.28 67.22 71.26 1,195,282 +3.27(+4.81%)
Mar 27, 2020 71.41 71.81 65.90 67.99 1,274,700 -6.33(-8.52%)
Mar 26, 2020 71.07 77.20 69.42 74.32 1,692,588 +3.72(+5.27%)
Mar 25, 2020 70.73 74.92 66.63 70.60 1,414,617 +1.13(+1.63%)
Mar 24, 2020 68.96 71.46 66.02 69.47 1,329,595 +4.07(+6.22%)
Mar 23, 2020 65.91 69.48 62.01 65.40 1,794,809 -1.21(-1.82%)
Mar 20, 2020 72.10 72.84 66.38 66.61 1,366,500 -3.91(-5.54%)
Mar 19, 2020 71.39 78.96 69.30 70.52 2,159,446 -3.07(-4.17%)
Mar 18, 2020 70.00 74.21 69.85 73.59 2,113,301 +0.08(+0.11%)
Mar 17, 2020 72.12 78.23 64.28 73.51 1,823,743 +1.91(+2.67%)
Mar 16, 2020 70.28 75.32 66.73 71.60 1,592,684 -12.07(-14.43%)
Mar 13, 2020 82.60 84.99 76.65 83.67 1,548,900 +4.00(+5.02%)
Mar 12, 2020 84.82 87.44 77.84 79.67 1,801,648 -11.00(-12.13%)
Mar 11, 2020 96.09 96.09 90.18 90.67 1,228,168 -8.24(-8.33%)
Mar 10, 2020 99.28 99.45 92.62 98.91 981,755 +3.92(+4.13%)
Mar 09, 2020 99.00 101.13 93.91 94.99 1,917,457 -10.78(-10.19%)
Mar 06, 2020 105.06 106.14 104.03 105.77 2,192,400 -2.42(-2.24%)
Mar 05, 2020 107.26 109.58 106.28 108.19 1,585,409 -2.35(-2.13%)
Mar 04, 2020 108.09 110.82 106.61 110.54 1,875,892 +4.11(+3.86%)
Mar 03, 2020 107.95 111.64 104.63 106.43 3,346,983 -1.18(-1.10%)
Mar 02, 2020 105.71 107.61 103.96 107.61 1,555,572 +2.10(+1.99%)
Feb 28, 2020 98.04 105.52 98.04 105.51 1,680,800 +3.90(+3.84%)
Feb 27, 2020 98.64 104.53 97.22 101.61 2,104,830 +0.03(+0.03%)
Feb 26, 2020 103.61 105.51 101.40 101.58 1,524,064 -1.18(-1.15%)
Feb 25, 2020 111.13 111.13 102.09 102.76 1,526,524 -6.85(-6.25%)
Feb 24, 2020 109.79 110.98 108.41 109.61 1,428,432 -7.85(-6.68%)
Feb 21, 2020 120.63 121.20 116.80 117.46 914,500 -4.40(-3.61%)
Feb 20, 2020 119.47 121.90 118.90 121.86 824,743 +2.06(+1.72%)
Feb 19, 2020 120.94 121.36 119.06 119.80 856,512 -0.81(-0.67%)
Feb 18, 2020 121.08 122.58 120.60 120.61 956,696 -1.23(-1.01%)
Feb 14, 2020 122.45 122.74 120.36 121.84 883,900 -1.14(-0.93%)
Feb 13, 2020 121.57 123.17 120.61 122.98 758,766 -0.71(-0.57%)
Feb 12, 2020 121.44 124.18 121.44 123.69 746,095 +3.32(+2.76%)
Feb 11, 2020 120.91 121.37 119.45 120.37 756,930 -0.28(-0.23%)
Feb 10, 2020 120.07 120.89 119.52 120.65 775,539 +0.09(+0.07%)
Feb 07, 2020 120.24 122.04 119.46 120.56 808,900 -0.86(-0.71%)
Feb 06, 2020 123.55 124.44 121.36 121.42 846,522 -1.09(-0.89%)
Feb 05, 2020 124.89 128.29 121.95 122.51 1,424,090 -1.17(-0.95%)
Feb 04, 2020 124.01 126.95 120.00 123.68 2,714,839 +10.42(+9.20%)
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.