Skip to main content

Ralph Lauren Corp (NY: RL )

187.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 185.65 187.87 185.04 187.13 750,248 +3.05(+1.66%)
Feb 21, 2024 182.31 185.29 182.29 184.08 756,733 +0.73(+0.40%)
Feb 20, 2024 180.00 183.38 179.47 183.35 1,141,513 +2.50(+1.38%)
Feb 16, 2024 180.00 183.04 179.75 180.85 817,135 -0.31(-0.17%)
Feb 15, 2024 179.01 181.19 176.75 181.16 1,164,996 +3.46(+1.95%)
Feb 14, 2024 177.29 177.75 171.38 177.70 1,093,790 +2.35(+1.34%)
Feb 13, 2024 173.42 175.62 171.85 175.35 1,357,124 -2.45(-1.38%)
Feb 12, 2024 174.82 178.32 173.87 177.80 1,408,308 +2.79(+1.59%)
Feb 09, 2024 170.55 175.40 169.60 175.01 1,760,002 +3.16(+1.84%)
Feb 08, 2024 163.57 173.94 161.32 171.85 4,651,193 +24.71(+16.79%)
Feb 07, 2024 147.65 148.00 146.00 147.14 1,170,620 -0.20(-0.14%)
Feb 06, 2024 147.40 148.84 146.33 147.34 933,621 -0.09(-0.06%)
Feb 05, 2024 147.03 147.53 144.85 147.43 602,255 -0.34(-0.23%)
Feb 02, 2024 145.08 147.99 143.27 147.77 925,748 +1.41(+0.96%)
Feb 01, 2024 144.37 146.66 143.69 146.36 597,061 +2.69(+1.87%)
Jan 31, 2024 147.00 147.00 142.26 143.67 693,640 -2.79(-1.90%)
Jan 30, 2024 144.85 147.23 144.15 146.46 760,716 +1.01(+0.69%)
Jan 29, 2024 144.01 145.69 143.71 145.45 581,689 +1.35(+0.94%)
Jan 26, 2024 144.33 144.84 141.52 144.10 899,431 +2.25(+1.59%)
Jan 25, 2024 139.63 142.23 139.49 141.85 673,548 +2.82(+2.03%)
Jan 24, 2024 140.37 141.29 138.90 139.03 481,333 -0.51(-0.37%)
Jan 23, 2024 140.85 141.03 138.21 139.54 547,655 -0.55(-0.39%)
Jan 22, 2024 138.58 140.10 137.97 140.09 744,128 +2.00(+1.45%)
Jan 19, 2024 137.63 139.12 136.14 138.09 743,536 +0.09(+0.07%)
Jan 18, 2024 137.62 138.09 134.90 138.00 618,119 +1.16(+0.85%)
Jan 17, 2024 136.72 138.31 135.91 136.84 840,405 -0.78(-0.57%)
Jan 16, 2024 136.75 138.40 135.17 137.62 1,025,957 -0.40(-0.29%)
Jan 12, 2024 141.49 141.59 136.86 138.02 1,258,683 -4.51(-3.16%)
Jan 11, 2024 142.94 143.13 140.72 142.53 570,490 -1.23(-0.86%)
Jan 10, 2024 142.89 144.80 141.94 143.76 562,905 +0.65(+0.45%)
Jan 09, 2024 144.07 145.05 142.92 143.11 633,169 -2.19(-1.51%)
Jan 08, 2024 143.35 146.12 143.35 145.30 491,158 +2.38(+1.67%)
Jan 05, 2024 143.38 145.13 142.90 142.92 626,068 +0.28(+0.20%)
Jan 04, 2024 145.12 145.12 142.34 142.64 852,895 +0.05(+0.04%)
Jan 03, 2024 144.29 145.07 142.31 142.59 794,965 -3.44(-2.36%)
Jan 02, 2024 143.66 146.85 143.22 146.03 801,591 +1.83(+1.27%)
Dec 29, 2023 145.19 146.67 143.59 144.20 771,878 -1.50(-1.03%)
Dec 28, 2023 145.13 146.15 144.88 145.70 430,582 +0.82(+0.57%)
Dec 27, 2023 145.23 145.51 144.02 144.88 508,498 -0.32(-0.22%)
Dec 26, 2023 145.37 146.23 144.99 145.20 731,175 +0.48(+0.33%)
Dec 22, 2023 144.18 145.78 142.57 144.72 724,386 -2.44(-1.66%)
Dec 21, 2023 145.93 147.27 145.34 147.16 856,394 +2.36(+1.63%)
Dec 20, 2023 144.62 147.01 144.51 144.80 997,792 -0.86(-0.59%)
Dec 19, 2023 143.25 146.28 142.99 145.66 1,109,068 +2.81(+1.96%)
Dec 18, 2023 140.13 143.26 140.13 142.85 1,029,849 +2.53(+1.80%)
Dec 15, 2023 140.66 141.91 139.71 140.32 1,343,615 -0.79(-0.56%)
Dec 14, 2023 139.97 143.31 139.57 141.12 1,089,544 +3.44(+2.50%)
Dec 13, 2023 134.89 138.69 134.52 137.68 802,402 +3.03(+2.25%)
Dec 12, 2023 135.55 136.29 133.58 134.64 630,648 +1.08(+0.81%)
Dec 11, 2023 131.72 134.42 131.45 133.56 682,034 +2.48(+1.89%)
Dec 08, 2023 130.10 131.79 130.10 131.08 390,723 +0.59(+0.45%)
Dec 07, 2023 128.70 131.41 128.37 130.49 462,969 +1.68(+1.30%)
Dec 06, 2023 129.16 130.62 128.69 128.81 420,512 +0.38(+0.29%)
Dec 05, 2023 127.84 129.30 127.02 128.44 601,367 -0.07(-0.05%)
Dec 04, 2023 132.31 133.56 127.83 128.50 972,631 -4.44(-3.34%)
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.