Skip to main content

Ralph Lauren Corp (NY: RL )

187.47 +0.97 (+0.52%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 80.83 81.32 78.89 79.46 6,080,626 -2.07(-2.53%)
Nov 27, 2020 81.65 81.99 80.11 81.52 1,006,361 -0.05(-0.06%)
Nov 25, 2020 81.37 82.07 78.96 81.57 1,453,909 -0.93(-1.12%)
Nov 24, 2020 79.69 83.34 79.26 82.50 2,435,163 +5.27(+6.83%)
Nov 23, 2020 73.32 77.45 72.69 77.22 2,101,384 +4.74(+6.55%)
Nov 20, 2020 74.51 74.73 72.27 72.48 1,390,451 -2.20(-2.94%)
Nov 19, 2020 75.06 76.27 74.04 74.68 1,336,318 -1.07(-1.41%)
Nov 18, 2020 78.12 78.87 75.74 75.74 1,526,983 -2.19(-2.81%)
Nov 17, 2020 72.71 78.17 72.41 77.93 2,354,809 +4.41(+6.00%)
Nov 16, 2020 74.66 75.06 71.80 73.52 2,085,304 +1.60(+2.23%)
Nov 13, 2020 69.37 72.10 69.17 71.91 1,921,206 +3.09(+4.50%)
Nov 12, 2020 69.71 70.61 67.76 68.82 1,464,161 -1.80(-2.55%)
Nov 11, 2020 75.02 75.30 70.00 70.62 1,714,856 -4.76(-6.32%)
Nov 10, 2020 75.06 77.33 74.70 75.38 2,072,543 -0.36(-0.48%)
Nov 09, 2020 73.27 77.27 69.96 75.74 4,094,406 +12.52(+19.80%)
Nov 06, 2020 64.58 65.69 62.46 63.22 1,413,654 -1.58(-2.43%)
Nov 05, 2020 63.87 65.08 63.33 64.80 968,742 +1.13(+1.78%)
Nov 04, 2020 65.26 66.19 62.85 63.67 1,360,783 -0.38(-0.59%)
Nov 03, 2020 63.24 65.09 62.99 64.05 1,375,245 +1.57(+2.51%)
Nov 02, 2020 62.48 64.25 61.80 62.48 1,706,811 +0.54(+0.87%)
Oct 30, 2020 65.03 65.18 60.41 61.94 3,180,210 -3.46(-5.28%)
Oct 29, 2020 68.55 68.55 62.55 65.40 4,039,552 -3.45(-5.01%)
Oct 28, 2020 67.60 69.59 66.86 68.85 2,081,849 -0.16(-0.23%)
Oct 27, 2020 70.46 71.66 68.65 69.00 1,279,565 -2.16(-3.03%)
Oct 26, 2020 71.01 71.78 69.55 71.16 1,312,270 -0.55(-0.76%)
Oct 23, 2020 71.59 72.28 71.03 71.71 1,610,934 +0.26(+0.36%)
Oct 22, 2020 69.89 71.79 69.56 71.45 1,155,671 +1.95(+2.80%)
Oct 21, 2020 67.86 69.68 67.32 69.50 815,812 +1.39(+2.04%)
Oct 20, 2020 69.68 70.51 67.98 68.11 855,349 -0.79(-1.14%)
Oct 19, 2020 69.49 70.41 68.65 68.90 818,777 -0.40(-0.57%)
Oct 16, 2020 70.42 70.60 69.25 69.30 992,547 -0.89(-1.27%)
Oct 15, 2020 66.58 70.20 65.91 70.19 1,272,761 +2.58(+3.81%)
Oct 14, 2020 66.96 68.46 66.77 67.61 1,225,120 +0.67(+1.00%)
Oct 13, 2020 67.84 68.66 66.09 66.95 1,023,179 -1.29(-1.89%)
Oct 12, 2020 67.61 69.70 67.29 68.24 1,071,228 -0.23(-0.34%)
Oct 09, 2020 69.50 69.66 66.28 68.47 1,546,936 -0.41(-0.59%)
Oct 08, 2020 67.21 68.92 66.72 68.87 1,426,599 +2.36(+3.55%)
Oct 07, 2020 64.86 66.89 64.86 66.51 1,536,932 +2.32(+3.61%)
Oct 06, 2020 67.51 67.61 64.05 64.20 1,405,835 -2.34(-3.51%)
Oct 05, 2020 65.68 67.25 65.65 66.53 1,290,498 +1.73(+2.67%)
Oct 02, 2020 62.08 65.02 61.94 64.80 1,694,788 +0.75(+1.17%)
Oct 01, 2020 63.70 64.70 62.79 64.05 1,373,333 +1.07(+1.69%)
Sep 30, 2020 62.68 63.68 62.18 62.98 1,928,703 +0.58(+0.94%)
Sep 29, 2020 64.92 64.92 62.36 62.40 1,348,685 -2.87(-4.40%)
Sep 28, 2020 67.26 67.38 65.13 65.27 1,372,201 -0.58(-0.89%)
Sep 25, 2020 66.36 66.72 65.34 65.85 1,261,270 -0.55(-0.82%)
Sep 24, 2020 66.63 67.10 64.40 66.40 1,653,502 -0.32(-0.49%)
Sep 23, 2020 70.80 71.46 66.53 66.72 1,251,756 -2.81(-4.04%)
Sep 22, 2020 66.72 69.63 65.56 69.53 2,274,561 +3.59(+5.44%)
Sep 21, 2020 68.41 68.59 65.71 65.95 1,864,024 -4.32(-6.15%)
Sep 18, 2020 71.99 73.10 68.69 70.26 2,677,731 -2.71(-3.72%)
Sep 17, 2020 74.47 75.42 72.20 72.98 1,120,709 -2.33(-3.09%)
Sep 16, 2020 75.52 76.75 75.28 75.31 1,053,288 +0.60(+0.81%)
Sep 15, 2020 74.33 75.56 73.42 74.70 1,651,138 +0.03(+0.04%)
Sep 14, 2020 71.23 74.94 71.01 74.68 1,889,680 +4.10(+5.82%)
Sep 11, 2020 70.49 70.64 69.33 70.57 1,087,302 +0.60(+0.86%)
Sep 10, 2020 68.65 70.89 68.36 69.97 1,136,765 +1.85(+2.72%)
Sep 09, 2020 69.08 69.17 67.35 68.11 1,154,128 -1.44(-2.06%)
Sep 08, 2020 67.85 70.49 67.28 69.55 1,308,828 +0.94(+1.36%)
Sep 04, 2020 69.04 69.57 67.36 68.62 1,631,331 -0.09(-0.13%)
Sep 03, 2020 67.05 69.14 66.65 68.71 2,362,917 +2.37(+3.58%)
Sep 02, 2020 64.85 66.48 64.50 66.34 1,391,504 +2.24(+3.50%)
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.