Skip to main content

Ralph Lauren Corp (NY: RL )

183.61 -0.60 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 85.56 86.90 85.17 86.68 865,498 +1.12(+1.31%)
Sep 27, 2019 85.10 86.34 84.49 85.56 893,555 +1.01(+1.19%)
Sep 26, 2019 85.05 85.05 83.94 84.56 759,377 -0.18(-0.22%)
Sep 25, 2019 83.73 85.40 83.62 84.74 1,357,695 +1.28(+1.53%)
Sep 24, 2019 85.70 85.70 82.87 83.46 1,106,477 -0.12(-0.14%)
Sep 23, 2019 83.45 84.46 82.61 83.58 1,725,569 -0.22(-0.26%)
Sep 20, 2019 86.60 87.26 83.78 83.79 2,026,291 -2.60(-3.00%)
Sep 19, 2019 88.94 89.07 85.99 86.39 1,077,652 -2.42(-2.73%)
Sep 18, 2019 88.86 89.90 87.71 88.81 969,195 -0.46(-0.51%)
Sep 17, 2019 92.44 92.44 88.26 89.27 1,686,673 -3.70(-3.97%)
Sep 16, 2019 91.38 93.63 91.38 92.97 1,127,395 +0.80(+0.87%)
Sep 13, 2019 91.40 93.36 91.11 92.17 1,731,828 +1.51(+1.67%)
Sep 12, 2019 89.57 91.07 86.32 90.65 1,950,520 +0.20(+0.22%)
Sep 11, 2019 88.96 90.60 85.78 90.45 1,459,879 +1.50(+1.68%)
Sep 10, 2019 87.04 89.54 86.99 88.96 1,602,792 +1.67(+1.91%)
Sep 09, 2019 85.76 87.86 85.38 87.29 1,729,533 +2.05(+2.40%)
Sep 06, 2019 85.63 86.17 84.93 85.25 1,573,723 +0.29(+0.34%)
Sep 05, 2019 82.79 85.15 82.74 84.96 1,877,171 +4.02(+4.97%)
Sep 04, 2019 79.37 81.61 79.37 80.94 1,269,151 +2.58(+3.29%)
Sep 03, 2019 78.61 79.89 77.66 78.36 1,180,942 -1.26(-1.58%)
Aug 30, 2019 79.86 80.69 79.35 79.62 1,299,786 +0.32(+0.40%)
Aug 29, 2019 80.35 82.23 78.64 79.31 1,459,954 +0.23(+0.28%)
Aug 28, 2019 76.84 79.59 76.77 79.08 1,929,449 +2.09(+2.72%)
Aug 27, 2019 75.80 77.57 75.19 76.99 2,231,867 +1.61(+2.14%)
Aug 26, 2019 76.37 76.92 74.53 75.38 1,076,324 -0.25(-0.33%)
Aug 23, 2019 77.86 78.30 75.29 75.63 1,612,667 -3.60(-4.54%)
Aug 22, 2019 79.12 79.68 78.45 79.22 1,194,715 +0.75(+0.95%)
Aug 21, 2019 79.58 79.76 77.80 78.48 1,039,820 +0.23(+0.29%)
Aug 20, 2019 77.72 78.90 77.61 78.25 952,490 -0.30(-0.38%)
Aug 19, 2019 79.79 79.84 78.26 78.55 1,432,819 +0.19(+0.24%)
Aug 16, 2019 77.27 78.60 76.75 78.36 1,539,772 +1.69(+2.20%)
Aug 15, 2019 79.32 79.55 75.26 76.67 2,744,772 -2.51(-3.16%)
Aug 14, 2019 81.01 81.98 78.03 79.18 1,879,026 -5.01(-5.95%)
Aug 13, 2019 82.43 87.22 81.05 84.19 1,689,875 +1.33(+1.61%)
Aug 12, 2019 83.80 84.64 82.35 82.86 964,375 -1.61(-1.91%)
Aug 09, 2019 87.15 87.15 84.01 84.47 1,263,949 -2.97(-3.39%)
Aug 08, 2019 86.41 88.30 86.00 87.44 1,384,529 +1.63(+1.90%)
Aug 07, 2019 85.33 86.28 84.75 85.80 1,837,039 -0.44(-0.51%)
Aug 06, 2019 86.81 87.03 85.25 86.25 1,239,330 -0.04(-0.04%)
Aug 05, 2019 87.47 88.08 85.26 86.28 1,886,089 -2.84(-3.19%)
Aug 02, 2019 88.62 89.83 87.86 89.12 1,823,695 +0.23(+0.26%)
Aug 01, 2019 93.74 94.49 87.78 88.89 2,409,128 -5.06(-5.38%)
Jul 31, 2019 96.70 96.90 93.07 93.94 2,630,981 -2.61(-2.71%)
Jul 30, 2019 103.65 103.65 95.54 96.56 3,026,303 -3.73(-3.72%)
Jul 29, 2019 98.88 100.93 98.32 100.29 1,605,556 +1.07(+1.08%)
Jul 26, 2019 98.85 99.67 97.85 99.22 903,027 -0.15(-0.15%)
Jul 25, 2019 98.55 100.35 98.55 99.37 937,860 +0.47(+0.47%)
Jul 24, 2019 98.68 99.85 97.39 98.90 1,022,446 +0.76(+0.77%)
Jul 23, 2019 97.01 98.40 96.89 98.14 995,009 +1.34(+1.39%)
Jul 22, 2019 99.11 99.95 96.57 96.80 996,933 -2.59(-2.60%)
Jul 19, 2019 99.27 100.70 99.03 99.39 1,346,274 +0.79(+0.80%)
Jul 18, 2019 99.92 100.35 98.20 98.59 995,626 -1.27(-1.27%)
Jul 17, 2019 100.49 101.22 98.56 99.86 2,074,176 -3.97(-3.82%)
Jul 16, 2019 101.52 104.10 101.17 103.83 1,101,723 +2.37(+2.34%)
Jul 15, 2019 100.83 102.12 100.03 101.46 932,616 +0.09(+0.09%)
Jul 12, 2019 100.35 102.41 100.10 101.37 902,472 +1.22(+1.22%)
Jul 11, 2019 99.04 100.37 98.25 100.14 976,019 +1.40(+1.42%)
Jul 10, 2019 99.95 100.00 96.94 98.75 1,308,521 -0.93(-0.93%)
Jul 09, 2019 99.85 100.67 99.27 99.67 1,154,474 -0.68(-0.67%)
Jul 08, 2019 99.69 100.66 99.00 100.35 809,156 +0.32(+0.32%)
Jul 05, 2019 99.22 100.06 98.38 100.03 1,101,517 +0.45(+0.45%)
Jul 03, 2019 99.79 100.17 97.93 99.58 1,215,796 +0.20(+0.20%)
Jul 02, 2019 102.04 102.12 99.03 99.39 1,290,879 -3.06(-2.98%)
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.