Ralph Lauren Corp (NY: RL )

74.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 74.99 75.99 74.09 74.36 758,684 -0.43(-0.57%)
Oct 16, 2020 76.00 76.19 74.73 74.79 919,700 -0.96(-1.27%)
Oct 15, 2020 71.85 75.76 71.13 75.75 1,179,348 +2.78(+3.81%)
Oct 14, 2020 72.26 73.88 72.06 72.97 1,135,203 +0.72(+1.00%)
Oct 13, 2020 73.21 74.10 71.32 72.25 948,084 -1.39(-1.89%)
Oct 12, 2020 72.96 75.22 72.62 73.64 992,606 -0.25(-0.34%)
Oct 09, 2020 75.00 75.18 71.54 73.89 1,433,400 -0.44(-0.59%)
Oct 08, 2020 72.53 74.38 72.00 74.33 1,321,895 +2.55(+3.55%)
Oct 07, 2020 70.00 72.19 70.00 71.78 1,424,130 +2.50(+3.61%)
Oct 06, 2020 72.86 72.97 69.12 69.28 1,302,655 -2.52(-3.51%)
Oct 05, 2020 70.88 72.58 70.85 71.80 1,195,783 +1.87(+2.67%)
Oct 02, 2020 67.00 70.17 66.85 69.93 1,570,400 +0.81(+1.17%)
Oct 01, 2020 68.75 69.82 67.76 69.12 1,272,538 +1.15(+1.69%)
Sep 30, 2020 67.65 68.72 67.11 67.97 1,787,147 +0.63(+0.94%)
Sep 29, 2020 70.06 70.06 67.30 67.34 1,249,699 -3.10(-4.40%)
Sep 28, 2020 72.59 72.72 70.29 70.44 1,271,489 -0.63(-0.89%)
Sep 25, 2020 71.62 72.00 70.52 71.07 1,168,700 -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%)
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.