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 (%)
Nov 30, 2020 80.45 80.94 78.52 79.08 6,109,391 -2.06(-2.53%)
Nov 27, 2020 81.27 81.60 79.74 81.14 1,011,122 -0.05(-0.06%)
Nov 25, 2020 80.99 81.68 78.58 81.19 1,460,787 -0.92(-1.12%)
Nov 24, 2020 79.31 82.95 78.89 82.11 2,446,682 +5.25(+6.83%)
Nov 23, 2020 72.98 77.09 72.35 76.86 2,111,325 +4.72(+6.55%)
Nov 20, 2020 74.16 74.38 71.93 72.14 1,397,029 -2.19(-2.94%)
Nov 19, 2020 74.71 75.91 73.69 74.32 1,342,640 -1.06(-1.41%)
Nov 18, 2020 77.75 78.50 75.38 75.38 1,534,207 -2.18(-2.81%)
Nov 17, 2020 72.37 77.80 72.07 77.56 2,365,949 +4.39(+6.00%)
Nov 16, 2020 74.31 74.70 71.46 73.17 2,095,168 +1.60(+2.23%)
Nov 13, 2020 69.04 71.76 68.85 71.58 1,930,294 +3.08(+4.50%)
Nov 12, 2020 69.38 70.27 67.44 68.50 1,471,088 -1.79(-2.55%)
Nov 11, 2020 74.66 74.94 69.67 70.28 1,722,968 -4.74(-6.32%)
Nov 10, 2020 74.71 76.97 74.35 75.02 2,082,348 -0.36(-0.48%)
Nov 09, 2020 72.92 76.91 69.63 75.38 4,113,775 +12.46(+19.80%)
Nov 06, 2020 64.27 65.38 62.17 62.92 1,420,342 -1.57(-2.43%)
Nov 05, 2020 63.57 64.78 63.04 64.49 973,325 +1.13(+1.78%)
Nov 04, 2020 64.95 65.88 62.56 63.37 1,367,220 -0.38(-0.59%)
Nov 03, 2020 62.94 64.79 62.69 63.75 1,381,751 +1.56(+2.51%)
Nov 02, 2020 62.19 63.95 61.51 62.19 1,714,886 +0.53(+0.87%)
Oct 30, 2020 64.72 64.87 60.13 61.65 3,195,254 -3.44(-5.28%)
Oct 29, 2020 68.23 68.23 62.25 65.09 4,058,662 -3.43(-5.01%)
Oct 28, 2020 67.28 69.26 66.55 68.52 2,091,698 -0.16(-0.23%)
Oct 27, 2020 70.13 71.33 68.33 68.68 1,285,618 -2.15(-3.03%)
Oct 26, 2020 70.67 71.45 69.22 70.83 1,318,478 -0.54(-0.76%)
Oct 23, 2020 71.25 71.94 70.70 71.37 1,618,554 +0.26(+0.36%)
Oct 22, 2020 69.56 71.46 69.23 71.11 1,161,138 +1.94(+2.80%)
Oct 21, 2020 67.55 69.35 67.00 69.18 819,671 +1.38(+2.04%)
Oct 20, 2020 69.35 70.18 67.66 67.79 859,395 -0.78(-1.14%)
Oct 19, 2020 69.16 70.08 68.33 68.58 822,651 -0.40(-0.57%)
Oct 16, 2020 70.09 70.27 68.92 68.97 997,243 -0.89(-1.27%)
Oct 15, 2020 66.26 69.87 65.60 69.86 1,278,782 +2.56(+3.81%)
Oct 14, 2020 66.64 68.14 66.46 67.30 1,230,915 +0.66(+1.00%)
Oct 13, 2020 67.52 68.34 65.77 66.63 1,028,020 -1.28(-1.89%)
Oct 12, 2020 67.29 69.37 66.97 67.91 1,076,296 -0.23(-0.34%)
Oct 09, 2020 69.17 69.33 65.97 68.14 1,554,254 -0.41(-0.59%)
Oct 08, 2020 66.89 68.60 66.40 68.55 1,433,348 +2.35(+3.55%)
Oct 07, 2020 64.56 66.58 64.56 66.20 1,544,203 +2.31(+3.61%)
Oct 06, 2020 67.19 67.30 63.75 63.89 1,412,486 -2.32(-3.51%)
Oct 05, 2020 65.37 66.94 65.34 66.22 1,296,603 +1.72(+2.67%)
Oct 02, 2020 61.79 64.71 61.65 64.49 1,702,805 +0.75(+1.17%)
Oct 01, 2020 63.40 64.39 62.49 63.75 1,379,830 +1.06(+1.69%)
Sep 30, 2020 62.39 63.38 61.89 62.68 1,937,827 +0.58(+0.94%)
Sep 29, 2020 64.61 64.61 62.07 62.10 1,355,065 -2.86(-4.40%)
Sep 28, 2020 66.95 67.07 64.82 64.96 1,378,692 -0.58(-0.89%)
Sep 25, 2020 66.05 66.40 65.04 65.54 1,267,237 -0.54(-0.82%)
Sep 24, 2020 66.32 66.79 64.10 66.09 1,661,324 -0.32(-0.49%)
Sep 23, 2020 70.47 71.12 66.22 66.41 1,257,677 -2.79(-4.04%)
Sep 22, 2020 66.40 69.30 65.25 69.21 2,285,321 +3.57(+5.44%)
Sep 21, 2020 68.09 68.26 65.41 65.64 1,872,842 -4.30(-6.15%)
Sep 18, 2020 71.65 72.76 68.37 69.93 2,690,398 -2.70(-3.72%)
Sep 17, 2020 74.12 75.06 71.86 72.64 1,126,010 -2.31(-3.09%)
Sep 16, 2020 75.16 76.39 74.92 74.95 1,058,271 +0.60(+0.81%)
Sep 15, 2020 73.98 75.21 73.08 74.35 1,658,949 +0.03(+0.04%)
Sep 14, 2020 70.89 74.59 70.67 74.32 1,898,619 +4.09(+5.82%)
Sep 11, 2020 70.16 70.31 69.00 70.24 1,092,445 +0.60(+0.86%)
Sep 10, 2020 68.33 70.55 68.04 69.64 1,142,143 +1.84(+2.72%)
Sep 09, 2020 68.75 68.85 67.04 67.79 1,159,588 -1.43(-2.06%)
Sep 08, 2020 67.53 70.16 66.96 69.22 1,315,019 +0.93(+1.36%)
Sep 04, 2020 68.72 69.24 67.04 68.29 1,639,048 -0.09(-0.13%)
Sep 03, 2020 66.73 68.82 66.34 68.38 2,374,095 +2.36(+3.58%)
Sep 02, 2020 64.55 66.17 64.20 66.02 1,398,086 +2.23(+3.50%)
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.