Ralph Lauren Corp (NY: RL )

134.05 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 135.00 136.92 131.90 134.05 806,811 -3.52(-2.56%)
May 10, 2021 139.80 142.06 137.57 137.57 1,132,478 -2.07(-1.48%)
May 07, 2021 133.91 139.85 133.31 139.64 1,201,144 +5.64(+4.21%)
May 06, 2021 135.39 136.18 132.84 134.00 870,829 -0.95(-0.70%)
May 05, 2021 135.99 137.18 134.01 134.95 1,037,339 -0.46(-0.34%)
May 04, 2021 136.15 137.12 134.21 135.41 635,898 -0.90(-0.66%)
May 03, 2021 134.31 137.00 133.91 136.31 1,114,740 +3.02(+2.27%)
Apr 30, 2021 133.30 133.99 131.74 133.29 603,700 -0.12(-0.09%)
Apr 29, 2021 133.29 135.05 130.38 133.41 744,545 +1.12(+0.85%)
Apr 28, 2021 134.48 135.25 131.32 132.29 1,424,976 +3.44(+2.67%)
Apr 27, 2021 126.38 129.14 125.58 128.85 882,227 +3.02(+2.40%)
Apr 26, 2021 126.31 128.26 125.49 125.83 1,167,127 +0.35(+0.28%)
Apr 23, 2021 124.87 125.72 123.53 125.48 731,300 +2.05(+1.66%)
Apr 22, 2021 123.02 125.09 122.99 123.43 858,594 +0.80(+0.65%)
Apr 21, 2021 119.00 123.17 118.40 122.63 733,094 +3.19(+2.67%)
Apr 20, 2021 121.43 122.07 117.57 119.44 1,297,420 -2.74(-2.24%)
Apr 19, 2021 123.86 124.60 121.46 122.18 1,174,906 -2.38(-1.91%)
Apr 16, 2021 126.92 127.20 123.00 124.56 881,700 -1.42(-1.13%)
Apr 15, 2021 127.00 127.49 125.38 125.98 461,788 +0.19(+0.15%)
Apr 14, 2021 124.42 127.59 124.42 125.79 587,801 +1.27(+1.02%)
Apr 13, 2021 126.65 126.98 122.89 124.52 822,489 -3.24(-2.54%)
Apr 12, 2021 127.00 129.12 126.82 127.76 715,089 +0.22(+0.17%)
Apr 09, 2021 124.74 127.75 124.01 127.54 815,200 +3.96(+3.20%)
Apr 08, 2021 122.74 124.35 121.37 123.58 637,952 -0.06(-0.05%)
Apr 07, 2021 124.66 125.70 122.92 123.64 663,279 -0.06(-0.05%)
Apr 06, 2021 123.71 125.72 122.53 123.70 954,110 +0.39(+0.32%)
Apr 05, 2021 121.38 123.56 119.20 123.31 583,687 +3.37(+2.81%)
Apr 01, 2021 123.45 123.91 118.83 119.94 1,034,000 -3.22(-2.61%)
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%)
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.