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 (%)
Mar 31, 2021 120.72 124.93 120.30 123.16 1,020,648 +2.92(+2.43%)
Mar 30, 2021 118.78 120.46 117.05 120.24 496,341 +2.25(+1.91%)
Mar 29, 2021 121.21 123.23 116.57 117.99 653,052 -4.17(-3.41%)
Mar 26, 2021 120.17 122.25 118.19 122.16 736,300 +3.86(+3.26%)
Mar 25, 2021 112.42 119.20 110.83 118.30 1,255,320 +4.34(+3.81%)
Mar 24, 2021 115.02 118.33 113.89 113.96 1,270,047 +0.40(+0.35%)
Mar 23, 2021 120.74 121.33 112.44 113.56 1,583,964 -7.96(-6.55%)
Mar 22, 2021 122.00 122.90 120.05 121.52 869,620 -0.23(-0.19%)
Mar 19, 2021 121.40 124.03 120.63 121.75 1,638,500 -0.73(-0.60%)
Mar 18, 2021 121.07 125.85 120.70 122.48 961,749 +1.41(+1.16%)
Mar 17, 2021 122.11 122.78 118.30 121.07 915,087 -0.69(-0.57%)
Mar 16, 2021 124.00 124.76 118.68 121.76 1,070,574 -2.24(-1.81%)
Mar 15, 2021 123.80 125.35 122.37 124.00 1,413,858 +0.02(+0.02%)
Mar 12, 2021 123.39 125.89 122.04 123.98 1,582,300 +2.23(+1.83%)
Mar 11, 2021 122.89 123.80 119.99 121.75 1,097,261 -0.86(-0.70%)
Mar 10, 2021 124.71 127.08 121.82 122.61 1,341,036 -2.34(-1.87%)
Mar 09, 2021 126.70 129.74 124.68 124.95 1,209,375 -1.60(-1.26%)
Mar 08, 2021 124.02 128.40 123.06 126.55 1,221,377 +4.35(+3.56%)
Mar 05, 2021 122.43 125.31 116.17 122.20 1,473,800 +1.23(+1.02%)
Mar 04, 2021 121.98 125.33 117.41 120.97 1,652,747 -1.33(-1.09%)
Mar 03, 2021 121.87 125.65 121.54 122.30 1,459,433 +0.66(+0.54%)
Mar 02, 2021 120.53 122.68 119.54 121.64 1,260,047 +1.30(+1.08%)
Mar 01, 2021 119.03 123.23 118.71 120.34 1,065,718 +3.26(+2.78%)
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%)
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.