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 (%)
Jan 31, 2020 106.31 106.31 103.10 103.65 1,236,675 -2.51(-2.37%)
Jan 30, 2020 102.27 106.35 102.15 106.17 868,750 +2.80(+2.70%)
Jan 29, 2020 103.79 104.83 102.95 103.37 850,203 +0.48(+0.47%)
Jan 28, 2020 104.13 104.13 101.62 102.89 1,473,970 -0.27(-0.27%)
Jan 27, 2020 103.49 104.50 102.82 103.16 892,756 -2.99(-2.81%)
Jan 24, 2020 107.86 108.51 105.11 106.15 613,629 -1.63(-1.52%)
Jan 23, 2020 105.81 108.12 104.20 107.78 663,757 +0.69(+0.64%)
Jan 22, 2020 108.47 109.09 107.04 107.10 588,743 -1.59(-1.46%)
Jan 21, 2020 111.52 111.54 108.24 108.69 1,286,517 -2.82(-2.53%)
Jan 17, 2020 110.23 111.55 109.77 111.51 752,801 +1.63(+1.49%)
Jan 16, 2020 109.05 109.91 108.87 109.87 435,283 +1.79(+1.66%)
Jan 15, 2020 108.61 109.25 107.54 108.08 548,439 -1.04(-0.95%)
Jan 14, 2020 109.94 110.70 109.06 109.12 702,735 -0.33(-0.30%)
Jan 13, 2020 107.76 109.53 107.55 109.45 748,362 +1.73(+1.60%)
Jan 10, 2020 107.55 108.50 106.94 107.73 480,369 +0.03(+0.03%)
Jan 09, 2020 109.05 109.68 106.67 107.70 960,275 -1.89(-1.73%)
Jan 08, 2020 110.32 110.94 108.61 109.59 789,366 -0.30(-0.27%)
Jan 07, 2020 109.54 111.02 108.91 109.89 739,504 +0.47(+0.43%)
Jan 06, 2020 106.54 109.47 106.54 109.42 1,188,146 +1.51(+1.40%)
Jan 03, 2020 106.39 108.14 106.37 107.91 604,102 -0.58(-0.53%)
Jan 02, 2020 107.72 108.62 106.78 108.49 855,276 +1.43(+1.34%)
Dec 31, 2019 106.47 107.57 106.30 107.05 431,423 +0.59(+0.55%)
Dec 30, 2019 107.36 107.82 106.38 106.47 555,357 -0.76(-0.71%)
Dec 27, 2019 108.69 109.39 106.80 107.22 601,036 -0.90(-0.84%)
Dec 26, 2019 107.61 110.01 107.20 108.13 491,008 +0.68(+0.64%)
Dec 24, 2019 107.18 107.73 106.97 107.45 249,684 +0.50(+0.47%)
Dec 23, 2019 107.58 107.83 106.10 106.95 653,173 -0.58(-0.54%)
Dec 20, 2019 107.20 107.88 106.28 107.53 1,396,008 +0.82(+0.77%)
Dec 19, 2019 108.07 108.16 106.27 106.71 1,046,823 -1.32(-1.22%)
Dec 18, 2019 107.06 108.60 106.77 108.03 1,083,936 +1.38(+1.29%)
Dec 17, 2019 106.66 107.11 105.81 106.65 827,004 -0.23(-0.21%)
Dec 16, 2019 106.73 107.68 106.19 106.87 1,172,913 +0.72(+0.68%)
Dec 13, 2019 105.22 106.46 103.34 106.16 1,661,222 +1.06(+1.01%)
Dec 12, 2019 101.65 105.81 101.19 105.09 1,368,398 +3.74(+3.69%)
Dec 11, 2019 102.89 103.24 101.19 101.35 1,173,019 -2.15(-2.08%)
Dec 10, 2019 102.98 103.81 102.30 103.51 1,233,983 +0.68(+0.66%)
Dec 09, 2019 101.39 103.32 101.33 102.83 989,608 +1.44(+1.42%)
Dec 06, 2019 102.61 103.69 101.32 101.39 995,213 -0.35(-0.35%)
Dec 05, 2019 99.38 101.89 98.90 101.74 1,427,467 +3.06(+3.10%)
Dec 04, 2019 96.03 99.49 95.77 98.68 1,209,495 +2.85(+2.97%)
Dec 03, 2019 95.04 96.24 94.34 95.83 948,931 -1.15(-1.19%)
Dec 02, 2019 97.99 98.64 96.49 96.99 699,988 -0.47(-0.48%)
Nov 29, 2019 98.55 98.66 97.11 97.46 394,516 -1.24(-1.26%)
Nov 27, 2019 99.24 99.57 97.89 98.70 739,801 +0.18(+0.19%)
Nov 26, 2019 99.35 99.80 97.58 98.52 1,102,519 -0.38(-0.39%)
Nov 25, 2019 98.55 99.38 97.04 98.90 931,610 +1.20(+1.23%)
Nov 22, 2019 95.17 97.89 94.56 97.70 928,910 +3.54(+3.76%)
Nov 21, 2019 97.16 98.17 93.91 94.16 2,170,294 -2.91(-2.99%)
Nov 20, 2019 99.35 99.78 96.61 97.07 1,874,287 -3.23(-3.22%)
Nov 19, 2019 102.09 102.75 99.78 100.30 1,396,792 -2.62(-2.55%)
Nov 18, 2019 101.88 103.25 101.25 102.92 1,094,373 +0.68(+0.67%)
Nov 15, 2019 101.50 102.60 101.12 102.24 826,260 +1.11(+1.10%)
Nov 14, 2019 100.29 102.14 100.29 101.14 992,811 +0.66(+0.66%)
Nov 13, 2019 100.89 101.60 99.67 100.47 1,369,650 -0.64(-0.63%)
Nov 12, 2019 103.51 104.13 100.96 101.11 1,662,568 -2.41(-2.32%)
Nov 11, 2019 102.33 104.11 101.55 103.52 1,774,679 +0.22(+0.21%)
Nov 08, 2019 104.92 105.19 101.29 103.30 1,713,538 -1.73(-1.64%)
Nov 07, 2019 103.91 105.43 100.74 105.02 6,286,325 +13.43(+14.66%)
Nov 06, 2019 92.49 92.49 89.45 91.59 2,069,513 -1.07(-1.16%)
Nov 05, 2019 90.64 93.86 90.28 92.66 1,648,322 +2.74(+3.05%)
Nov 04, 2019 89.56 90.48 89.48 89.92 816,924 +0.95(+1.07%)
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.