U.S. Markets closed

Ralph Lauren Corporation (RL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.68+2.72 (+4.12%)
At close: 4:03PM EDT

68.59 -0.09 (-0.13%)
After hours: 4:26PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 10, 202066.7069.4166.6068.6868.681,575,425
Aug 07, 202065.0566.3964.0865.9665.961,917,300
Aug 06, 202068.3568.8564.7064.8964.892,740,100
Aug 05, 202067.2869.6366.7268.5168.511,695,200
Aug 04, 202065.4367.2563.9066.6866.684,426,200
Aug 03, 202071.3071.3068.6569.7269.721,199,800
Jul 31, 202070.8571.8569.7471.3071.301,086,100
Jul 30, 202071.2371.5469.3871.0871.08765,900
Jul 29, 202071.1872.8671.1372.7372.73615,300
Jul 28, 202071.3672.5771.1571.4071.40540,000
Jul 27, 202071.0571.7869.9071.6171.61719,800
Jul 24, 202072.0073.1371.3971.4571.45652,300
Jul 23, 202070.8673.0770.8671.6571.65604,200
Jul 22, 202071.0072.2370.2871.3671.36696,100
Jul 21, 202072.0073.4471.3171.5671.56758,700
Jul 20, 202072.2873.7670.6771.3071.30892,700
Jul 17, 202074.9975.0072.8373.3173.31887,100
Jul 16, 202073.1875.2172.6674.6074.60813,800
Jul 15, 202072.3574.6271.7474.1974.191,294,100
Jul 14, 202069.0070.6467.8269.9669.96588,800
Jul 13, 202068.8670.7966.5569.6869.681,115,500
Jul 10, 202067.0069.0366.6668.9868.98536,800
Jul 09, 202069.1869.1866.8267.4767.47987,300
Jul 08, 202068.7269.5767.9169.5569.55998,300
Jul 07, 202070.2370.4768.6768.9068.90700,200
Jul 06, 202072.4573.0269.6071.3971.39657,800
Jul 02, 202072.6773.6770.6170.7570.75723,400
Jul 01, 202072.7575.0870.5570.6770.67974,800
Jun 30, 202072.0675.9271.5672.5272.521,163,400
Jun 29, 202068.7472.7468.2372.5772.571,099,600
Jun 26, 202070.0470.7967.1567.7067.701,375,600
Jun 25, 202069.9470.5467.9570.3270.321,358,400
Jun 24, 202071.8772.4569.9170.6570.651,323,200
Jun 23, 202074.7175.2872.5073.4673.461,394,700
Jun 22, 202071.5173.7270.1673.3473.341,225,800
Jun 19, 202075.4675.8571.0671.3971.391,396,000
Jun 18, 202073.6075.5572.9373.9473.94677,700
Jun 17, 202076.3577.2674.4174.4874.48880,700
Jun 16, 202078.0278.9275.1076.4276.421,136,500
Jun 15, 202071.0274.7470.5473.7473.741,621,100
Jun 12, 202076.8177.4872.7574.7774.771,465,600
Jun 11, 202075.8076.4472.8274.0374.031,763,700
Jun 10, 202085.0085.5080.4980.6980.691,263,600
Jun 09, 202088.3588.8985.0985.4885.481,099,800
Jun 08, 202092.0093.0088.4390.2690.261,138,400
Jun 05, 202089.1693.1188.9089.5789.571,799,000
Jun 04, 202084.0984.9282.2584.9284.921,141,800
Jun 03, 202080.3585.4780.1284.6884.681,555,600
Jun 02, 202077.5479.2877.3278.3978.391,523,600
Jun 01, 202075.1077.9374.7976.7176.71993,300
May 29, 202078.8478.8474.2675.5175.511,810,700
May 28, 202080.8883.1078.5079.9879.981,578,900
May 27, 202082.7987.2880.0080.8880.883,800,400
May 26, 202075.9081.5075.6081.3781.372,548,300
May 22, 202075.2176.2172.2472.8472.841,180,600
May 21, 202071.2175.2470.7074.5774.571,452,000
May 20, 202070.6971.9569.7971.4071.401,090,700
May 19, 202069.8270.0067.5169.2669.261,815,600
May 18, 202068.5770.5668.2469.9369.931,541,500
May 15, 202064.9666.9763.4465.3865.381,265,300
May 14, 202063.3268.0462.3765.8765.871,560,600
May 13, 202065.4965.4963.5964.6964.691,347,300
May 12, 202069.8370.3165.3465.5365.532,047,000
May 11, 202071.1471.3468.6769.4169.411,247,600
May 08, 202072.0672.7371.0472.0872.082,063,800
May 07, 202070.9572.8270.1770.2370.231,373,600
May 06, 202072.9373.8070.3571.1371.13771,300
May 05, 202072.9574.2871.4272.3272.322,000,700
May 04, 202070.2375.0869.6971.8771.872,026,800
May 01, 202071.8673.1170.2673.0973.091,356,400
Apr 30, 202078.8178.8172.9373.7873.781,874,100
Apr 29, 202081.0483.5680.7080.9780.971,561,400
Apr 28, 202078.8681.0675.8878.4578.451,560,000
Apr 27, 202070.0875.3969.7074.8274.821,050,300
Apr 24, 202069.4370.4567.1668.3068.30808,000
Apr 23, 202067.3169.6866.6668.9568.95927,100
Apr 22, 202069.6469.8966.9867.0367.03974,000
Apr 21, 202067.0068.9566.3668.3268.321,438,800
Apr 20, 202071.0172.3668.8969.5869.58691,800
Apr 17, 202071.5374.9871.1972.6872.681,142,200
Apr 16, 202070.1970.3967.6768.5268.52965,200
Apr 15, 202073.3873.6268.7769.5869.581,207,100
Apr 14, 202077.5878.0074.6376.5076.501,091,000
Apr 13, 202079.5680.0273.8575.9775.97963,100
Apr 09, 202078.1882.6778.1680.4180.411,020,900
Apr 08, 202075.3078.1475.1376.1676.161,248,000
Apr 07, 202073.1680.6572.3773.7973.792,485,500
Apr 06, 202064.6070.5564.1068.6068.602,010,800
Apr 03, 202064.3064.5059.8261.0061.002,031,000
Apr 02, 202065.0068.8063.5765.9765.971,705,700
Apr 01, 202063.7566.1562.2865.6965.692,076,200
Mar 31, 202070.4273.0466.7166.8366.831,491,400
Mar 30, 202067.7572.2867.2271.2671.261,195,300
Mar 27, 202071.4171.8165.9067.9967.991,274,700
Mar 26, 202071.0777.2069.4274.3274.321,692,600
Mar 26, 20200.688 Dividend
Mar 25, 202070.7374.9266.6370.6069.911,414,600
Mar 24, 202068.9671.4666.0269.4768.791,329,600
Mar 23, 202065.9169.4862.0165.4064.761,794,800
Mar 20, 202072.1072.8466.3866.6165.961,366,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...