Ralph Lauren Corp (NY: RL )

71.07 USD -0.59 (-0.82%)
Official Closing Price Updated: 7:46 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 71.62 72.00 70.52 71.07 1,168,733 -0.59(-0.82%)
Sep 24, 2020 71.91 72.42 69.50 71.66 1,532,144 -0.35(-0.49%)
Sep 23, 2020 76.41 77.12 71.80 72.01 1,159,884 -3.03(-4.04%)
Sep 22, 2020 72.00 75.14 70.75 75.04 2,107,621 +3.87(+5.44%)
Sep 21, 2020 73.83 74.02 70.92 71.17 1,727,215 -4.66(-6.15%)
Sep 18, 2020 77.69 78.89 74.14 75.83 2,481,200 -2.93(-3.72%)
Sep 17, 2020 80.37 81.39 77.92 78.76 1,038,455 -2.51(-3.09%)
Sep 16, 2020 81.50 82.83 81.24 81.27 975,983 +0.65(+0.81%)
Sep 15, 2020 80.22 81.55 79.24 80.62 1,529,954 +0.03(+0.04%)
Sep 14, 2020 76.87 80.88 76.63 80.59 1,750,988 +4.43(+5.82%)
Sep 11, 2020 76.07 76.24 74.82 76.16 1,007,500 +0.65(+0.86%)
Sep 10, 2020 74.09 76.50 73.78 75.51 1,053,333 +2.00(+2.72%)
Sep 09, 2020 74.55 74.65 72.69 73.51 1,069,422 -1.55(-2.07%)
Sep 08, 2020 73.22 76.07 72.61 75.06 1,212,767 +1.01(+1.36%)
Sep 04, 2020 74.51 75.08 72.69 74.05 1,511,600 -0.10(-0.13%)
Sep 03, 2020 72.36 74.62 71.93 74.15 2,189,492 +2.56(+3.58%)
Sep 02, 2020 69.99 71.75 69.61 71.59 1,289,375 +2.42(+3.50%)
Sep 01, 2020 68.31 69.29 67.69 69.17 957,302 +0.34(+0.49%)
Aug 31, 2020 70.79 70.88 68.40 68.83 1,064,925 -2.36(-3.32%)
Aug 28, 2020 68.63 71.28 68.35 71.19 968,800 +2.95(+4.32%)
Aug 27, 2020 68.10 69.75 67.70 68.24 1,060,787 +0.59(+0.87%)
Aug 26, 2020 69.12 69.35 67.57 67.65 1,167,555 -1.47(-2.13%)
Aug 25, 2020 70.87 70.90 68.75 69.12 986,689 -1.13(-1.61%)
Aug 24, 2020 67.20 70.42 66.74 70.25 824,745 +3.20(+4.77%)
Aug 21, 2020 67.44 67.79 66.26 67.05 765,000 -0.22(-0.33%)
Aug 20, 2020 67.24 68.00 66.53 67.27 788,077 -0.28(-0.41%)
Aug 19, 2020 67.82 69.52 67.42 67.55 766,917 -0.95(-1.39%)
Aug 18, 2020 70.70 70.70 68.42 68.50 1,098,438 -2.40(-3.39%)
Aug 17, 2020 70.54 70.96 68.53 70.90 809,389 +0.24(+0.34%)
Aug 14, 2020 69.44 71.27 68.05 70.66 1,038,900 +0.53(+0.76%)
Aug 13, 2020 69.99 70.37 69.09 70.13 920,669 +0.32(+0.46%)
Aug 12, 2020 71.10 71.48 67.93 69.81 1,107,154 -0.40(-0.57%)
Aug 11, 2020 70.47 72.22 70.08 70.21 1,581,919 +1.53(+2.23%)
Aug 10, 2020 66.70 69.41 66.60 68.68 1,608,900 +2.72(+4.12%)
Aug 07, 2020 65.05 66.39 64.08 65.96 1,919,900 +1.07(+1.65%)
Aug 06, 2020 68.35 68.85 64.70 64.89 2,739,033 -3.62(-5.28%)
Aug 05, 2020 67.28 69.63 66.72 68.51 1,695,122 +1.83(+2.74%)
Aug 04, 2020 65.43 67.25 63.90 66.68 4,425,187 -3.04(-4.36%)
Aug 03, 2020 71.30 71.30 68.65 69.72 1,200,910 -1.58(-2.22%)
Jul 31, 2020 70.85 71.85 69.74 71.30 1,086,100 +0.22(+0.31%)
Jul 30, 2020 71.23 71.54 69.38 71.08 765,919 -1.65(-2.27%)
Jul 29, 2020 71.18 72.86 71.13 72.73 615,298 +1.33(+1.86%)
Jul 28, 2020 71.36 72.57 71.15 71.40 540,060 -0.21(-0.29%)
Jul 27, 2020 71.05 71.78 69.90 71.61 719,835 +0.16(+0.22%)
Jul 24, 2020 72.00 73.13 71.39 71.45 652,200 -0.20(-0.28%)
Jul 23, 2020 70.86 73.07 70.86 71.65 604,260 +0.29(+0.41%)
Jul 22, 2020 71.00 72.23 70.28 71.36 696,081 -0.20(-0.28%)
Jul 21, 2020 71.31 73.44 71.31 71.56 758,719 +0.26(+0.36%)
Jul 20, 2020 72.28 73.76 70.67 71.30 892,737 -2.01(-2.74%)
Jul 17, 2020 74.99 75.00 72.83 73.31 887,100 -1.29(-1.73%)
Jul 16, 2020 73.18 75.21 72.66 74.60 813,777 +0.41(+0.55%)
Jul 15, 2020 72.35 74.62 71.74 74.19 1,294,118 +4.23(+6.05%)
Jul 14, 2020 69.00 70.64 67.82 69.96 588,716 +0.28(+0.40%)
Jul 13, 2020 68.86 70.79 66.55 69.68 1,115,535 +0.70(+1.01%)
Jul 10, 2020 67.00 69.03 66.66 68.98 536,800 +1.51(+2.24%)
Jul 09, 2020 69.18 69.18 66.82 67.47 987,307 -2.08(-2.99%)
Jul 08, 2020 68.72 69.57 67.91 69.55 998,327 +0.65(+0.94%)
Jul 07, 2020 70.23 70.47 68.67 68.90 700,204 -2.49(-3.49%)
Jul 06, 2020 72.45 73.01 69.60 71.39 658,088 +0.64(+0.90%)
Jul 02, 2020 72.67 73.67 70.61 70.75 723,300 +0.08(+0.11%)
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.