Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ralph Lauren Corp (NY: RL )

166.48 -0.45 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 186.01 188.15 185.65 187.76 519,210 +1.26(+0.68%)
Mar 27, 2024 184.39 186.56 184.20 186.50 529,300 +4.36(+2.39%)
Mar 26, 2024 184.06 185.65 181.93 182.14 925,193 +0.01(+0.01%)
Mar 25, 2024 186.53 186.97 181.40 182.13 725,091 -4.70(-2.52%)
Mar 22, 2024 187.88 188.96 186.53 186.83 621,306 -2.81(-1.48%)
Mar 21, 2024 190.34 191.24 188.15 189.64 866,715 +0.10(+0.05%)
Mar 20, 2024 183.72 189.63 183.72 189.54 1,130,493 +5.99(+3.26%)
Mar 19, 2024 181.76 184.32 181.72 183.55 787,298 +1.31(+0.72%)
Mar 18, 2024 182.69 183.47 180.77 182.24 943,020 +1.39(+0.77%)
Mar 15, 2024 181.62 182.77 179.79 180.85 1,599,575 -0.66(-0.36%)
Mar 14, 2024 183.06 183.65 180.16 181.51 1,008,884 -0.55(-0.30%)
Mar 13, 2024 179.38 183.02 178.94 182.06 1,134,262 +2.35(+1.31%)
Mar 12, 2024 177.65 180.42 176.66 179.71 1,364,572 +2.05(+1.16%)
Mar 11, 2024 174.58 178.21 174.10 177.66 1,110,642 +2.35(+1.34%)
Mar 08, 2024 179.13 180.28 174.40 175.31 1,208,948 -3.67(-2.05%)
Mar 07, 2024 179.37 180.30 177.48 178.97 1,056,367 +0.49(+0.27%)
Mar 06, 2024 180.33 182.41 177.17 178.49 1,464,804 -1.10(-0.61%)
Mar 05, 2024 176.90 180.81 175.58 179.58 1,265,634 +2.13(+1.20%)
Mar 04, 2024 179.25 180.33 176.51 177.45 2,100,997 -6.78(-3.68%)
Mar 01, 2024 185.45 187.19 184.10 184.23 698,596 -0.93(-0.50%)
Feb 29, 2024 182.70 186.22 182.70 185.16 1,078,576 +2.21(+1.21%)
Feb 28, 2024 180.36 183.48 179.68 182.95 947,662 +1.10(+0.60%)
Feb 27, 2024 186.51 187.15 180.70 181.85 1,410,518 -4.37(-2.35%)
Feb 26, 2024 188.03 189.13 184.98 186.22 840,430 -1.44(-0.77%)
Feb 23, 2024 187.19 189.63 186.65 187.67 833,097 +1.30(+0.70%)
Feb 22, 2024 184.89 187.10 184.28 186.36 753,337 +3.04(+1.66%)
Feb 21, 2024 181.56 184.53 181.54 183.32 759,849 +0.73(+0.40%)
Feb 20, 2024 179.26 182.63 178.73 182.60 1,146,213 +2.49(+1.38%)
Feb 16, 2024 179.26 182.29 179.02 180.11 820,499 -0.31(-0.17%)
Feb 15, 2024 178.28 180.45 176.03 180.42 1,169,793 +3.45(+1.95%)
Feb 14, 2024 176.56 177.02 170.68 176.97 1,098,293 +2.34(+1.34%)
Feb 13, 2024 172.71 174.90 171.14 174.63 1,362,712 -2.44(-1.38%)
Feb 12, 2024 174.10 177.59 173.16 177.07 1,414,107 +2.78(+1.59%)
Feb 09, 2024 169.85 174.68 168.91 174.29 1,767,249 +3.15(+1.84%)
Feb 08, 2024 162.90 173.23 160.66 171.15 4,670,345 +24.61(+16.79%)
Feb 07, 2024 147.04 147.39 145.40 146.54 1,175,440 -0.20(-0.14%)
Feb 06, 2024 146.80 148.23 145.73 146.74 937,465 -0.09(-0.06%)
Feb 05, 2024 146.43 146.93 144.26 146.82 604,734 -0.34(-0.23%)
Feb 02, 2024 144.49 147.38 142.68 147.16 929,559 +1.40(+0.96%)
Feb 01, 2024 143.78 146.06 143.10 145.76 599,519 +2.68(+1.87%)
Jan 31, 2024 146.40 146.40 141.68 143.08 696,496 -2.78(-1.90%)
Jan 30, 2024 144.26 146.63 143.56 145.86 763,848 +1.00(+0.69%)
Jan 29, 2024 143.42 145.09 143.12 144.85 584,084 +1.35(+0.94%)
Jan 26, 2024 143.74 144.25 140.94 143.51 903,134 +2.24(+1.59%)
Jan 25, 2024 139.06 141.65 138.92 141.27 676,321 +2.81(+2.03%)
Jan 24, 2024 139.79 140.71 138.33 138.46 483,314 -0.51(-0.37%)
Jan 23, 2024 140.27 140.46 137.64 138.97 549,910 -0.55(-0.39%)
Jan 22, 2024 138.01 139.53 137.41 139.52 747,192 +1.99(+1.45%)
Jan 19, 2024 137.07 138.54 135.58 137.52 746,597 +0.09(+0.07%)
Jan 18, 2024 137.06 137.52 134.35 137.43 620,664 +1.16(+0.85%)
Jan 17, 2024 136.16 137.74 135.35 136.28 843,865 -0.78(-0.57%)
Jan 16, 2024 136.19 137.83 134.62 137.06 1,030,181 -0.40(-0.29%)
Jan 12, 2024 140.91 141.00 136.30 137.45 1,263,865 -4.49(-3.16%)
Jan 11, 2024 142.35 142.55 140.14 141.95 572,839 -1.22(-0.85%)
Jan 10, 2024 142.30 144.21 141.36 143.17 565,222 +0.65(+0.45%)
Jan 09, 2024 143.48 144.46 142.33 142.52 635,776 -2.18(-1.51%)
Jan 08, 2024 142.76 145.52 142.76 144.70 493,180 +2.37(+1.67%)
Jan 05, 2024 142.79 144.54 142.31 142.33 628,645 +0.28(+0.20%)
Jan 04, 2024 144.53 144.53 141.76 142.06 856,406 +0.05(+0.04%)
Jan 03, 2024 143.70 144.47 141.73 142.00 798,238 -3.43(-2.36%)
Jan 02, 2024 143.07 146.25 142.63 145.43 804,891 +1.82(+1.27%)
Dec 29, 2023 144.59 146.07 143.00 143.61 775,056 -1.49(-1.03%)
Dec 28, 2023 144.53 145.55 144.29 145.10 432,355 +0.82(+0.57%)
Dec 27, 2023 144.63 144.91 143.43 144.29 510,592 -0.32(-0.22%)
Dec 26, 2023 144.77 145.63 144.40 144.60 734,186 +0.48(+0.33%)
Dec 22, 2023 143.59 145.18 141.99 144.13 727,369 -2.43(-1.66%)
Dec 21, 2023 145.33 146.67 144.74 146.56 859,920 +2.35(+1.63%)
Dec 20, 2023 144.03 146.41 143.92 144.21 1,001,901 -0.85(-0.59%)
Dec 19, 2023 142.66 145.68 142.41 145.06 1,113,635 +2.79(+1.96%)
Dec 18, 2023 139.56 142.67 139.56 142.26 1,034,090 +2.52(+1.80%)
Dec 15, 2023 140.09 141.32 139.13 139.75 1,349,148 -0.79(-0.56%)
Dec 14, 2023 139.39 142.72 139.00 140.54 1,094,030 +3.43(+2.50%)
Dec 13, 2023 134.34 138.12 133.97 137.11 805,706 +3.02(+2.25%)
Dec 12, 2023 134.99 135.74 133.03 134.09 633,245 +1.08(+0.81%)
Dec 11, 2023 131.18 133.87 130.91 133.01 684,842 +2.47(+1.89%)
Dec 08, 2023 129.56 131.25 129.56 130.54 392,332 +0.59(+0.45%)
Dec 07, 2023 128.18 130.87 127.84 129.96 464,875 +1.67(+1.30%)
Dec 06, 2023 128.63 130.09 128.17 128.28 422,244 +0.38(+0.29%)
Dec 05, 2023 127.31 128.77 126.50 127.91 603,843 -0.07(-0.05%)
Dec 04, 2023 131.77 133.01 127.31 127.98 976,636 -4.42(-3.34%)
Dec 01, 2023 127.89 132.56 127.34 132.40 1,331,508 +4.21(+3.29%)
Nov 30, 2023 127.96 130.04 127.39 128.19 1,464,497 -0.07(-0.05%)
Nov 29, 2023 125.96 128.66 125.83 128.25 747,663 +2.79(+2.23%)
Nov 28, 2023 124.80 126.14 124.09 125.46 538,230 +0.87(+0.70%)
Nov 27, 2023 122.62 124.65 122.08 124.59 909,748 +1.20(+0.97%)
Nov 24, 2023 121.89 123.41 121.75 123.39 293,092 +1.85(+1.52%)
Nov 22, 2023 120.60 122.48 119.83 121.54 505,910 +0.86(+0.71%)
Nov 21, 2023 120.50 121.42 119.98 120.68 395,337 -0.76(-0.63%)
Nov 20, 2023 121.06 121.94 120.12 121.44 425,611 +0.81(+0.67%)
Nov 17, 2023 120.80 122.36 120.38 120.63 578,426 +1.04(+0.87%)
Nov 16, 2023 122.17 122.17 118.75 119.59 565,381 -3.19(-2.60%)
Nov 15, 2023 120.87 124.53 120.87 122.78 1,130,313 +3.45(+2.89%)
Nov 14, 2023 116.12 120.04 115.99 119.33 1,038,552 +5.03(+4.40%)
Nov 13, 2023 113.90 114.47 112.87 114.30 895,360 -0.26(-0.23%)
Nov 10, 2023 114.71 115.51 112.92 114.55 1,089,283 -0.96(-0.83%)
Nov 09, 2023 116.17 118.16 115.20 115.51 1,068,801 +0.12(+0.10%)
Nov 08, 2023 114.05 116.56 112.12 115.39 2,505,160 +3.58(+3.20%)
Nov 07, 2023 111.72 112.93 110.91 111.82 1,825,981 -0.36(-0.32%)
Nov 06, 2023 114.45 114.98 111.32 112.17 1,026,337 -1.93(-1.69%)
Nov 03, 2023 113.23 114.47 111.72 114.11 1,038,451 +2.63(+2.36%)
Nov 02, 2023 112.60 113.22 110.27 111.48 912,835 +1.06(+0.96%)
Nov 01, 2023 111.38 111.97 108.92 110.42 782,587 -1.07(-0.96%)
Oct 31, 2023 110.69 111.60 109.08 111.49 481,988 +0.47(+0.42%)
Oct 30, 2023 109.95 111.54 109.39 111.03 580,510 +2.22(+2.04%)
Oct 27, 2023 112.61 112.77 108.58 108.81 729,753 -3.42(-3.05%)
Oct 26, 2023 112.78 113.22 110.97 112.22 720,484 -0.87(-0.77%)
Oct 25, 2023 114.94 115.20 112.46 113.10 834,597 -2.51(-2.17%)
Oct 24, 2023 115.58 116.91 114.63 115.60 782,584 +0.61(+0.53%)
Oct 23, 2023 114.22 116.41 113.16 114.99 577,951 +0.27(+0.23%)
Oct 20, 2023 116.61 116.61 114.44 114.72 638,212 -1.25(-1.08%)
Oct 19, 2023 115.20 117.79 114.98 115.97 758,067 +0.73(+0.64%)
Oct 18, 2023 114.28 116.14 113.86 115.24 634,092 +0.24(+0.21%)
Oct 17, 2023 110.68 115.05 110.35 115.00 1,045,574 +4.20(+3.79%)
Oct 16, 2023 109.77 110.90 109.10 110.80 508,849 +2.24(+2.06%)
Oct 13, 2023 108.80 109.27 108.13 108.56 607,110 -0.24(-0.22%)
Oct 12, 2023 110.75 110.75 107.60 108.80 858,806 -1.99(-1.80%)
Oct 11, 2023 111.19 112.20 110.09 110.79 919,507 -0.41(-0.37%)
Oct 10, 2023 113.43 115.05 109.35 111.19 1,285,034 -1.97(-1.74%)
Oct 09, 2023 111.42 113.47 111.27 113.17 574,349 +0.55(+0.49%)
Oct 06, 2023 110.60 113.39 110.09 112.61 461,102 +1.46(+1.31%)
Oct 05, 2023 112.62 113.00 110.78 111.16 713,317 -1.50(-1.33%)
Oct 04, 2023 110.84 112.98 110.42 112.65 704,808 +1.36(+1.22%)
Oct 03, 2023 114.02 114.40 110.00 111.29 771,237 -3.58(-3.11%)
Oct 02, 2023 114.93 116.42 114.31 114.87 738,330 -0.15(-0.13%)
Sep 29, 2023 116.16 116.32 114.33 115.02 577,399 +0.69(+0.61%)
Sep 28, 2023 113.65 114.81 113.50 114.33 589,366 +0.87(+0.77%)
Sep 27, 2023 112.37 114.11 112.17 113.45 1,091,457 +1.80(+1.61%)
Sep 26, 2023 110.29 112.16 109.53 111.65 595,725 +0.25(+0.22%)
Sep 25, 2023 109.78 111.83 110.95 111.41 611,580 +1.02(+0.93%)
Sep 22, 2023 111.74 112.21 109.98 110.38 471,698 -0.10(-0.09%)
Sep 21, 2023 112.43 112.43 110.13 110.48 613,891 -2.79(-2.46%)
Sep 20, 2023 112.92 114.32 112.64 113.27 585,991 +0.83(+0.74%)
Sep 19, 2023 112.76 113.13 111.85 112.44 632,679 -0.48(-0.43%)
Sep 18, 2023 114.98 115.35 112.85 112.92 838,732 +0.85(+0.76%)
Sep 15, 2023 113.33 113.65 111.48 112.08 1,002,807 -1.16(-1.03%)
Sep 14, 2023 113.31 113.57 112.54 113.24 775,423 +0.82(+0.73%)
Sep 13, 2023 115.28 115.43 112.14 112.42 533,610 -3.15(-2.72%)
Sep 12, 2023 114.42 116.39 114.42 115.57 557,418 +0.91(+0.79%)
Sep 11, 2023 115.73 116.15 114.28 114.66 659,482 -0.45(-0.39%)
Sep 08, 2023 114.76 115.73 113.80 115.12 430,575 +0.65(+0.57%)
Sep 07, 2023 115.04 115.20 113.12 114.47 754,235 -1.36(-1.17%)
Sep 06, 2023 114.75 116.32 114.70 115.83 777,541 +0.33(+0.28%)
Sep 05, 2023 115.84 118.12 114.26 115.50 795,765 -0.97(-0.84%)
Sep 01, 2023 115.59 116.59 114.76 116.47 755,433 +1.67(+1.46%)
Aug 31, 2023 114.19 115.88 113.45 114.80 818,303 +0.43(+0.38%)
Aug 30, 2023 114.13 115.12 113.30 114.37 705,625 +0.31(+0.28%)
Aug 29, 2023 112.18 114.09 111.11 114.05 791,171 +2.05(+1.83%)
Aug 28, 2023 110.57 112.41 110.25 112.01 983,456 +1.91(+1.73%)
Aug 25, 2023 112.14 112.51 109.61 110.10 579,809 -0.63(-0.57%)
Aug 24, 2023 111.80 112.74 110.64 110.73 815,348 -1.19(-1.06%)
Aug 23, 2023 110.47 113.06 109.29 111.92 1,168,677 +0.59(+0.53%)
Aug 22, 2023 111.72 112.55 110.61 111.33 863,535 -1.92(-1.69%)
Aug 21, 2023 114.19 114.56 112.47 113.25 691,882 -0.37(-0.33%)
Aug 18, 2023 113.86 115.68 113.06 113.62 1,011,447 -1.27(-1.11%)
Aug 17, 2023 116.60 117.51 114.56 114.89 1,001,339 -1.01(-0.87%)
Aug 16, 2023 117.58 118.41 115.76 115.90 1,130,008 -1.85(-1.57%)
Aug 15, 2023 117.88 119.13 116.98 117.75 1,070,529 -1.42(-1.19%)
Aug 14, 2023 119.25 119.89 117.53 119.17 1,096,784 -0.38(-0.32%)
Aug 11, 2023 120.32 122.85 119.44 119.56 1,384,503 -0.83(-0.69%)
Aug 10, 2023 121.39 127.09 120.27 120.38 2,101,582 -6.09(-4.82%)
Aug 09, 2023 127.78 128.77 125.25 126.48 1,243,352 -1.63(-1.28%)
Aug 08, 2023 127.96 128.39 126.21 128.11 737,685 -1.45(-1.12%)
Aug 07, 2023 130.19 131.49 128.91 129.56 836,764 -0.12(-0.09%)
Aug 04, 2023 130.60 133.63 129.51 129.68 865,469 -0.46(-0.36%)
Aug 03, 2023 129.04 130.69 128.28 130.14 682,639 +0.72(+0.55%)
Aug 02, 2023 128.55 130.36 127.56 129.42 730,671 -0.31(-0.24%)
Aug 01, 2023 128.85 130.44 128.46 129.73 534,397 +0.46(+0.36%)
Jul 31, 2023 127.31 130.39 127.12 129.27 745,202 +3.59(+2.86%)
Jul 28, 2023 126.07 126.43 124.95 125.68 599,354 +1.19(+0.96%)
Jul 27, 2023 127.10 127.24 123.96 124.49 599,536 -1.77(-1.40%)
Jul 26, 2023 125.65 127.56 125.59 126.26 594,495 +0.12(+0.09%)
Jul 25, 2023 126.50 126.50 124.77 126.14 719,700 -0.36(-0.29%)
Jul 24, 2023 123.97 126.58 123.76 126.50 564,029 +2.32(+1.87%)
Jul 21, 2023 126.04 126.32 123.89 124.18 570,515 -1.03(-0.83%)
Jul 20, 2023 126.70 126.71 125.07 125.22 520,484 -1.37(-1.08%)
Jul 19, 2023 125.94 126.78 124.85 126.58 606,637 +0.26(+0.20%)
Jul 18, 2023 123.74 126.47 123.50 126.33 713,128 +2.31(+1.87%)
Jul 17, 2023 121.87 124.16 120.83 124.02 740,493 +0.60(+0.49%)
Jul 14, 2023 125.16 125.60 122.72 123.41 612,156 -1.28(-1.03%)
Jul 13, 2023 126.80 127.26 124.51 124.69 865,226 -2.68(-2.10%)
Jul 12, 2023 130.16 130.58 127.29 127.37 1,342,151 -1.43(-1.11%)
Jul 11, 2023 127.21 130.23 126.75 128.80 1,070,144 +2.07(+1.63%)
Jul 10, 2023 121.22 127.29 120.96 126.73 1,263,062 +6.10(+5.06%)
Jul 07, 2023 120.18 121.76 119.29 120.63 1,758,403 -1.12(-0.92%)
Jul 06, 2023 120.98 122.16 120.13 121.75 2,196,444 -0.85(-0.69%)
Jul 05, 2023 120.77 123.03 120.39 122.60 2,915,954 +0.85(+0.69%)
Jul 03, 2023 121.47 122.37 120.09 121.75 831,661 +0.38(+0.32%)
Jun 30, 2023 121.56 121.99 120.38 121.37 675,204 +0.19(+0.15%)
Jun 29, 2023 119.89 122.26 119.53 121.18 660,385 +1.77(+1.48%)
Jun 28, 2023 118.76 120.59 118.33 119.41 806,327 +0.55(+0.46%)
Jun 27, 2023 116.32 119.16 115.75 118.86 621,352 +2.73(+2.35%)
Jun 26, 2023 117.28 119.51 116.07 116.13 699,442 -0.89(-0.76%)
Jun 23, 2023 118.49 118.49 116.48 117.02 855,516 -3.09(-2.57%)
Jun 22, 2023 120.96 122.10 119.92 120.11 743,242 -0.85(-0.70%)
Jun 21, 2023 120.82 121.53 119.83 120.96 855,246 +0.26(+0.22%)
Jun 20, 2023 119.81 121.63 119.23 120.70 1,069,803 +0.20(+0.16%)
Jun 16, 2023 120.36 120.92 119.78 120.50 1,014,173 +1.67(+1.41%)
Jun 15, 2023 118.37 119.95 118.22 118.83 789,701 +9.52(+8.71%)
May 08, 2023 112.69 113.40 108.40 109.31 752,690 -2.06(-1.85%)
May 05, 2023 109.48 111.50 108.75 111.37 729,484 +3.91(+3.64%)
May 04, 2023 109.30 109.47 107.23 107.45 715,009 -2.46(-2.23%)
May 03, 2023 109.57 111.92 109.41 109.91 801,350 -0.15(-0.13%)
May 02, 2023 110.96 110.96 107.56 110.06 738,700 -1.17(-1.06%)
May 01, 2023 112.33 113.58 110.56 111.23 627,179 -1.07(-0.95%)
Apr 28, 2023 112.26 113.14 111.10 112.30 670,497 +0.05(+0.04%)
Apr 27, 2023 110.17 112.26 109.29 112.25 624,715 +2.69(+2.46%)
Apr 26, 2023 109.95 110.23 109.05 109.56 604,178 -0.43(-0.39%)
Apr 25, 2023 112.13 112.88 109.17 109.99 872,307 -3.62(-3.19%)
Apr 24, 2023 112.56 113.88 112.01 113.61 674,116 +1.00(+0.89%)
Apr 21, 2023 113.00 113.00 111.55 112.61 674,006 -0.65(-0.57%)
Apr 20, 2023 114.02 115.27 112.45 113.25 762,572 -1.12(-0.98%)
Apr 19, 2023 114.33 114.80 113.42 114.38 839,732 -0.43(-0.37%)
Apr 18, 2023 115.44 115.90 114.46 114.81 972,813 -0.67(-0.58%)
Apr 17, 2023 117.41 117.71 114.80 115.48 859,008 -1.98(-1.69%)
Apr 14, 2023 118.37 120.27 116.86 117.46 831,676 +0.09(+0.07%)
Apr 13, 2023 116.57 117.48 115.85 117.37 761,989 +1.69(+1.46%)
Apr 12, 2023 119.32 119.68 115.31 115.68 1,297,535 -2.12(-1.80%)
Apr 11, 2023 115.23 118.30 114.68 117.80 1,430,515 +3.43(+3.00%)
Apr 10, 2023 109.22 114.48 108.86 114.37 1,326,633 +4.74(+4.33%)
Apr 06, 2023 110.58 111.17 108.47 109.63 844,178 -1.74(-1.56%)
Apr 05, 2023 111.86 112.89 110.90 111.37 1,140,831 -1.66(-1.47%)
Apr 04, 2023 115.60 115.60 112.49 113.03 735,417 -1.94(-1.68%)
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.