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 (%)
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%)
Sep 01, 2020 63.00 63.90 62.43 63.79 1,038,015 +0.31(+0.49%)
Aug 31, 2020 65.29 65.36 63.08 63.48 1,154,712 -2.18(-3.31%)
Aug 28, 2020 63.29 65.74 63.04 65.65 1,050,482 +2.72(+4.32%)
Aug 27, 2020 62.80 64.33 62.44 62.93 1,150,225 +0.54(+0.87%)
Aug 26, 2020 63.75 63.96 62.32 62.39 1,265,995 -1.36(-2.13%)
Aug 25, 2020 65.36 65.39 63.40 63.75 1,069,880 -1.04(-1.61%)
Aug 24, 2020 61.97 64.94 61.55 64.79 894,282 +2.95(+4.77%)
Aug 21, 2020 62.20 62.52 61.11 61.84 829,499 -0.20(-0.33%)
Aug 20, 2020 62.01 62.71 61.36 62.04 854,522 -0.26(-0.41%)
Aug 19, 2020 62.55 64.11 62.18 62.30 831,578 -0.88(-1.39%)
Aug 18, 2020 65.20 65.20 63.10 63.17 1,191,051 -2.21(-3.39%)
Aug 17, 2020 65.06 65.44 63.20 65.39 877,631 +0.22(+0.34%)
Aug 14, 2020 64.04 65.73 62.76 65.17 1,126,493 +0.49(+0.76%)
Aug 13, 2020 64.55 64.90 63.72 64.68 998,293 +0.30(+0.46%)
Aug 12, 2020 65.57 65.92 62.65 64.38 1,200,501 -0.37(-0.57%)
Aug 11, 2020 64.99 66.60 64.63 64.75 1,715,296 +1.41(+2.23%)
Aug 10, 2020 61.51 64.01 61.42 63.34 1,744,551 +2.51(+4.12%)
Aug 07, 2020 59.99 61.23 59.10 60.83 2,081,773 +0.99(+1.65%)
Aug 06, 2020 63.04 63.50 59.67 59.84 2,969,970 -3.34(-5.28%)
Aug 05, 2020 62.05 64.22 61.53 63.18 1,838,043 +1.69(+2.74%)
Aug 04, 2020 60.34 62.02 58.93 61.50 4,798,289 -2.80(-4.36%)
Aug 03, 2020 65.76 65.76 63.31 64.30 1,302,162 -1.46(-2.22%)
Jul 31, 2020 65.34 66.26 64.31 65.76 1,177,672 +0.20(+0.31%)
Jul 30, 2020 65.69 65.98 63.99 65.55 830,496 -1.52(-2.27%)
Jul 29, 2020 65.65 67.19 65.60 67.07 667,175 +1.23(+1.86%)
Jul 28, 2020 65.81 66.93 65.62 65.85 585,594 -0.19(-0.29%)
Jul 27, 2020 65.53 66.20 64.46 66.04 780,526 +0.15(+0.22%)
Jul 24, 2020 66.40 67.44 65.84 65.89 707,189 -0.18(-0.28%)
Jul 23, 2020 65.35 67.39 65.35 66.08 655,207 +0.27(+0.41%)
Jul 22, 2020 65.48 66.61 64.82 65.81 754,769 -0.18(-0.28%)
Jul 21, 2020 65.77 67.73 65.77 66.00 822,689 +0.24(+0.36%)
Jul 20, 2020 66.66 68.02 65.17 65.76 968,006 -1.85(-2.74%)
Jul 17, 2020 69.16 69.17 67.17 67.61 961,894 -1.19(-1.73%)
Jul 16, 2020 67.49 69.36 67.01 68.80 882,389 +0.38(+0.55%)
Jul 15, 2020 66.72 68.82 66.16 68.42 1,403,229 +3.90(+6.05%)
Jul 14, 2020 63.63 65.15 62.55 64.52 638,352 +0.26(+0.40%)
Jul 13, 2020 63.51 65.29 61.38 64.26 1,209,589 +0.65(+1.01%)
Jul 10, 2020 61.79 63.66 61.48 63.62 582,059 +1.39(+2.24%)
Jul 09, 2020 63.80 63.80 61.62 62.22 1,070,550 -1.92(-2.99%)
Jul 08, 2020 63.38 64.16 62.63 64.14 1,082,499 +0.60(+0.94%)
Jul 07, 2020 64.77 64.99 63.33 63.54 759,240 -2.30(-3.49%)
Jul 06, 2020 66.82 67.33 64.19 65.84 713,573 +0.59(+0.90%)
Jul 02, 2020 67.02 67.94 65.12 65.25 784,283 +0.07(+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.