Skip to main content

Ralph Lauren Corp (NY: RL )

184.16 +0.55 (+0.30%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 77.33 77.90 76.62 76.76 1,133,894 -0.50(-0.64%)
Sep 28, 2017 76.57 77.84 76.51 77.25 1,556,387 +0.14(+0.18%)
Sep 27, 2017 76.73 77.22 75.70 77.11 1,449,307 +0.41(+0.53%)
Sep 26, 2017 76.99 77.37 76.22 76.71 1,249,989 +0.20(+0.26%)
Sep 25, 2017 76.42 77.85 76.23 76.51 1,472,309 +0.07(+0.09%)
Sep 22, 2017 76.42 76.98 76.08 76.44 760,953 -0.05(-0.07%)
Sep 21, 2017 76.98 77.33 76.09 76.49 1,243,099 -0.54(-0.71%)
Sep 20, 2017 78.20 78.34 76.44 77.04 1,192,771 -1.66(-2.11%)
Sep 19, 2017 78.26 78.91 77.86 78.70 1,239,034 +0.75(+0.97%)
Sep 18, 2017 78.77 79.01 77.72 77.94 966,293 -0.61(-0.78%)
Sep 15, 2017 78.13 78.90 77.81 78.56 1,238,207 +0.04(+0.06%)
Sep 14, 2017 78.23 78.77 77.29 78.51 1,266,092 +0.16(+0.21%)
Sep 13, 2017 79.03 79.22 77.70 78.35 1,300,416 -0.67(-0.84%)
Sep 12, 2017 79.84 80.01 78.51 79.02 1,101,987 -0.65(-0.81%)
Sep 11, 2017 78.52 79.67 78.15 79.66 1,191,401 +1.18(+1.50%)
Sep 08, 2017 78.19 79.02 77.16 78.49 1,947,185 +1.77(+2.31%)
Sep 07, 2017 78.39 78.64 76.51 76.72 1,712,708 -1.56(-2.00%)
Sep 06, 2017 77.56 78.44 77.22 78.28 1,958,365 +0.91(+1.17%)
Sep 05, 2017 77.61 78.14 76.33 77.37 1,496,780 +0.16(+0.20%)
Sep 01, 2017 76.04 77.30 75.83 77.22 1,374,960 +1.24(+1.63%)
Aug 31, 2017 75.45 76.03 75.15 75.98 1,258,910 +0.81(+1.08%)
Aug 30, 2017 74.84 75.53 74.19 75.17 1,296,738 +0.10(+0.14%)
Aug 29, 2017 74.71 75.20 74.37 75.07 634,951 -0.35(-0.46%)
Aug 28, 2017 75.28 75.76 74.72 75.41 979,961 +0.03(+0.03%)
Aug 25, 2017 74.44 75.96 74.22 75.39 1,363,454 +1.08(+1.45%)
Aug 24, 2017 73.83 75.16 73.27 74.30 1,916,776 +1.18(+1.61%)
Aug 23, 2017 73.68 74.10 73.06 73.13 963,138 -0.63(-0.86%)
Aug 22, 2017 73.79 73.94 73.03 73.76 1,097,452 +0.36(+0.49%)
Aug 21, 2017 73.14 74.01 72.74 73.40 1,107,809 +0.50(+0.69%)
Aug 18, 2017 73.69 73.73 72.47 72.90 1,424,455 -1.02(-1.38%)
Aug 17, 2017 74.26 75.17 73.73 73.92 1,375,164 -0.56(-0.75%)
Aug 16, 2017 73.67 75.20 73.67 74.48 1,367,592 +1.03(+1.40%)
Aug 15, 2017 72.96 73.81 72.01 73.45 1,333,848 +0.08(+0.11%)
Aug 14, 2017 73.05 73.64 72.57 73.37 1,219,976 +0.94(+1.30%)
Aug 11, 2017 72.22 74.10 71.16 72.43 1,819,934 -0.05(-0.07%)
Aug 10, 2017 74.94 75.42 72.03 72.48 2,487,517 -2.78(-3.69%)
Aug 09, 2017 76.08 78.19 75.07 75.26 3,991,310 -1.28(-1.67%)
Aug 08, 2017 74.62 76.73 72.83 76.54 5,736,965 +8.97(+13.28%)
Aug 07, 2017 66.89 68.62 66.45 67.56 2,892,877 +0.74(+1.11%)
Aug 04, 2017 65.75 66.87 65.72 66.82 1,192,239 +1.07(+1.63%)
Aug 03, 2017 65.36 66.09 64.94 65.75 966,401 +0.47(+0.72%)
Aug 02, 2017 65.36 65.79 65.01 65.28 738,263 -0.19(-0.29%)
Aug 01, 2017 65.21 65.58 64.16 65.47 918,191 +0.07(+0.11%)
Jul 31, 2017 65.34 65.91 64.42 65.40 1,089,784 +0.35(+0.55%)
Jul 28, 2017 65.37 65.68 64.57 65.05 1,712,624 -0.32(-0.49%)
Jul 27, 2017 64.41 65.45 63.76 65.37 1,091,302 +0.82(+1.27%)
Jul 26, 2017 64.89 65.12 64.16 64.54 1,444,144 -0.28(-0.43%)
Jul 25, 2017 63.28 65.50 63.28 64.82 1,326,902 +1.68(+2.66%)
Jul 24, 2017 64.27 64.35 62.84 63.14 1,036,744 -1.59(-2.46%)
Jul 21, 2017 63.72 64.86 63.23 64.73 1,398,177 +0.97(+1.52%)
Jul 20, 2017 63.29 63.98 63.29 63.77 904,277 +0.68(+1.08%)
Jul 19, 2017 62.43 63.38 62.31 63.08 1,009,918 +0.72(+1.15%)
Jul 18, 2017 62.88 63.07 61.99 62.37 1,215,601 -0.59(-0.93%)
Jul 17, 2017 61.81 63.97 61.81 62.95 1,150,981 +1.25(+2.03%)
Jul 14, 2017 61.68 62.14 61.01 61.70 1,431,415 -0.44(-0.71%)
Jul 13, 2017 61.92 62.55 61.64 62.14 1,105,115 +0.54(+0.88%)
Jul 12, 2017 62.31 62.69 61.57 61.60 900,792 -0.43(-0.70%)
Jul 11, 2017 62.76 62.88 61.86 62.03 1,592,290 -0.58(-0.93%)
Jul 10, 2017 62.37 62.70 61.48 62.61 1,712,713 +0.10(+0.17%)
Jul 07, 2017 61.25 62.99 61.18 62.50 1,572,380 +1.53(+2.51%)
Jul 06, 2017 63.01 63.20 60.83 60.97 2,164,791 -2.22(-3.52%)
Jul 05, 2017 64.60 64.70 62.62 63.20 1,496,549 -1.51(-2.34%)
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.