Skip to main content

Ralph Lauren Corp (NY: RL )

187.76 +1.26 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 122.51 124.24 122.13 122.45 834,079 -0.10(-0.08%)
Sep 27, 2018 121.86 123.92 121.23 122.55 864,430 +0.75(+0.62%)
Sep 26, 2018 119.38 122.80 118.11 121.79 728,140 +2.62(+2.20%)
Sep 25, 2018 118.98 119.41 117.23 119.17 681,863 +0.48(+0.40%)
Sep 24, 2018 120.97 121.24 117.94 118.69 731,087 -2.33(-1.93%)
Sep 21, 2018 120.74 122.28 119.76 121.02 1,286,569 +0.40(+0.33%)
Sep 20, 2018 121.03 121.62 119.77 120.62 880,299 +1.76(+1.48%)
Sep 19, 2018 117.56 119.27 117.08 118.86 1,009,385 +1.69(+1.44%)
Sep 18, 2018 117.00 117.69 116.00 117.17 770,332 +0.59(+0.51%)
Sep 17, 2018 117.03 117.71 115.83 116.57 1,029,440 -0.17(-0.14%)
Sep 14, 2018 118.40 118.40 116.22 116.74 784,513 -1.36(-1.15%)
Sep 13, 2018 119.42 120.21 117.72 118.10 752,115 -0.94(-0.79%)
Sep 12, 2018 116.88 119.36 116.54 119.04 905,218 +2.45(+2.10%)
Sep 11, 2018 117.38 117.74 116.21 116.59 1,294,646 -1.37(-1.16%)
Sep 10, 2018 115.63 118.44 115.09 117.97 1,193,766 +2.73(+2.37%)
Sep 07, 2018 115.60 116.54 114.72 115.24 825,025 -0.90(-0.78%)
Sep 06, 2018 116.92 118.53 116.11 116.14 763,094 -0.11(-0.09%)
Sep 05, 2018 115.42 116.67 115.00 116.25 1,158,262 +0.27(+0.23%)
Sep 04, 2018 116.72 117.88 114.64 115.98 1,440,781 -1.71(-1.45%)
Aug 31, 2018 117.69 117.69 117.69 0 +0.88(+0.75%)
Aug 30, 2018 119.17 120.77 116.38 116.81 1,224,202 -2.74(-2.29%)
Aug 29, 2018 120.05 120.49 116.22 119.55 1,207,581 -0.85(-0.71%)
Aug 28, 2018 120.65 121.75 118.95 120.40 958,699 -0.23(-0.19%)
Aug 27, 2018 121.94 122.60 119.75 120.63 845,774 -0.50(-0.42%)
Aug 24, 2018 121.86 122.58 120.60 121.14 825,927 -0.92(-0.76%)
Aug 23, 2018 121.87 123.30 121.75 122.06 720,400 +0.23(+0.19%)
Aug 22, 2018 123.39 125.13 121.58 121.83 596,567 -1.71(-1.38%)
Aug 21, 2018 123.62 125.50 123.03 123.54 851,513 +0.44(+0.36%)
Aug 20, 2018 120.32 123.55 120.08 123.10 1,343,187 +3.10(+2.59%)
Aug 17, 2018 117.73 120.54 117.24 119.99 950,736 +2.71(+2.31%)
Aug 16, 2018 117.50 117.71 116.47 117.28 908,923 +0.61(+0.52%)
Aug 15, 2018 121.77 121.77 116.22 116.67 1,009,176 -6.06(-4.94%)
Aug 14, 2018 121.66 123.12 121.62 122.73 1,477,657 +1.67(+1.38%)
Aug 13, 2018 121.61 121.72 120.08 121.06 1,129,602 +0.20(+0.17%)
Aug 10, 2018 120.22 121.71 119.49 120.85 722,785 -0.22(-0.18%)
Aug 09, 2018 118.95 122.17 118.40 121.08 1,009,084 +2.11(+1.77%)
Aug 08, 2018 118.54 119.95 117.99 118.97 705,142 +0.82(+0.70%)
Aug 07, 2018 117.25 118.63 115.92 118.14 943,525 +1.37(+1.18%)
Aug 06, 2018 115.85 117.42 114.55 116.77 1,332,733 +1.25(+1.08%)
Aug 03, 2018 116.15 116.63 114.86 115.52 1,192,342 -0.12(-0.11%)
Aug 02, 2018 113.68 116.40 112.92 115.64 1,183,089 +1.46(+1.28%)
Aug 01, 2018 118.71 120.19 113.25 114.18 1,982,594 -5.43(-4.54%)
Jul 31, 2018 128.49 130.97 118.14 119.61 3,368,786 -0.81(-0.67%)
Jul 30, 2018 120.65 121.87 119.51 120.42 1,419,847 -0.14(-0.12%)
Jul 27, 2018 121.01 121.29 119.33 120.56 846,804 -0.55(-0.45%)
Jul 26, 2018 123.52 120.53 121.11 913,516 -0.44(-0.36%)
Jul 25, 2018 118.36 121.62 118.15 121.55 1,062,423 +3.39(+2.86%)
Jul 24, 2018 120.22 120.87 117.85 118.17 1,057,826 -1.69(-1.41%)
Jul 23, 2018 121.16 121.80 119.69 119.86 826,834 -1.15(-0.95%)
Jul 20, 2018 119.97 122.44 119.64 121.01 1,281,409 +1.22(+1.02%)
Jul 19, 2018 118.35 120.06 118.35 119.79 721,085 +1.39(+1.17%)
Jul 18, 2018 117.86 118.74 116.64 118.40 948,121 +0.28(+0.23%)
Jul 17, 2018 114.45 118.33 114.45 118.12 1,322,122 +3.01(+2.62%)
Jul 16, 2018 113.43 115.35 112.78 115.11 866,768 +2.08(+1.84%)
Jul 13, 2018 113.06 114.99 112.65 113.03 825,560 +0.11(+0.09%)
Jul 12, 2018 112.46 113.26 111.80 112.92 721,144 +0.94(+0.84%)
Jul 11, 2018 114.22 114.39 111.73 111.98 836,308 -2.48(-2.17%)
Jul 10, 2018 112.59 114.56 112.42 114.47 1,276,488 +2.03(+1.81%)
Jul 09, 2018 112.32 113.58 111.24 112.44 920,072 +0.41(+0.36%)
Jul 06, 2018 111.35 113.04 110.71 112.03 660,813 +0.82(+0.73%)
Jul 05, 2018 111.03 111.63 110.33 111.21 803,513 +0.81(+0.73%)
Jul 03, 2018 110.41 110.41 110.41 0 -1.09(-0.98%)
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.