RL - Ralph Lauren Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201992.8892.8991.3891.9391.93167,811
Oct 11, 201991.6894.8791.2793.7293.721,233,600
Oct 10, 201990.4291.8789.6190.0290.02982,100
Oct 09, 201990.9691.3889.2990.2890.28637,800
Oct 08, 201990.3091.1288.6789.9889.98909,800
Oct 07, 201991.3492.7490.8891.5691.56831,300
Oct 04, 201991.7992.2289.9491.4591.45733,100
Oct 03, 201989.3992.0488.0291.9791.971,196,700
Oct 02, 201990.7190.8989.0589.4889.48951,100
Oct 01, 201995.7896.3091.5191.5491.54901,100
Sep 30, 201994.6695.7193.8095.4795.47783,900
Sep 27, 201993.7395.0993.0694.2494.24811,300
Sep 26, 201993.6793.6792.4593.1393.13687,100
Sep 26, 20190.688 Dividend
Sep 25, 201992.9094.7592.7894.0293.331,218,000
Sep 24, 201995.0895.0891.9592.6091.92992,000
Sep 23, 201992.5993.7191.6692.7392.051,529,000
Sep 20, 201996.0896.8292.9592.9792.291,821,700
Sep 19, 201998.6898.8295.4195.8595.15969,100
Sep 18, 201998.5999.7497.3298.5497.82870,100
Sep 17, 2019102.56102.5697.9299.0598.331,513,500
Sep 16, 2019101.39103.88101.39103.15102.401,016,100
Sep 13, 2019101.41103.58101.09102.26101.511,560,900
Sep 12, 201999.38101.0495.77100.5899.841,758,000
Sep 11, 201998.70100.5295.17100.3699.631,315,800
Sep 10, 201996.5799.3596.5298.7097.981,444,600
Sep 09, 201995.1597.4894.7396.8596.141,558,800
Sep 06, 201995.0195.6194.2394.5893.891,418,500
Sep 05, 201991.8694.4791.8094.2693.571,691,900
Sep 04, 201988.0690.5588.0689.8089.141,143,900
Sep 03, 201987.2288.6486.1686.9486.301,064,400
Aug 30, 201988.6189.5388.0488.3487.691,171,500
Aug 29, 201989.1591.2487.2687.9987.351,315,900
Aug 28, 201985.2688.3185.1887.7487.101,739,000
Aug 27, 201984.1086.0683.4285.4284.792,011,600
Aug 26, 201984.7385.3482.6983.6383.02970,100
Aug 23, 201986.3986.8783.5383.9183.301,453,600
Aug 22, 201987.7888.4087.0487.9087.261,076,800
Aug 21, 201988.2988.4986.3287.0786.43937,200
Aug 20, 201986.2387.5486.1186.8286.18858,500
Aug 19, 201988.5388.5886.8387.1586.511,291,400
Aug 16, 201985.7387.2185.1586.9486.301,387,800
Aug 15, 201988.0188.2783.5085.0784.452,473,900
Aug 14, 201989.8890.9686.5887.8587.211,693,600
Aug 13, 201991.4696.7789.9293.4192.731,518,100
Aug 12, 201992.9893.9191.3791.9391.26970,100
Aug 09, 201996.6996.6993.2193.7293.031,139,200
Aug 08, 201995.8797.9795.4297.0196.301,247,900
Aug 07, 201994.6795.7394.0395.2094.501,655,700
Aug 06, 201996.3296.5694.5895.6994.991,117,000
Aug 05, 201997.0597.7294.6095.7395.031,699,900
Aug 02, 201998.3399.6797.4898.8898.161,643,800
Aug 01, 2019104.00104.8497.3998.6297.902,171,400
Jul 31, 2019107.29107.51103.26104.23103.472,371,300
Jul 30, 2019115.00115.00106.00107.13106.352,726,900
Jul 29, 2019109.71111.98109.09111.27110.461,447,100
Jul 26, 2019109.67110.58108.56110.08109.27814,000
Jul 25, 2019109.34111.34109.34110.25109.44845,100
Jul 24, 2019109.49110.78108.06109.73108.93921,500
Jul 23, 2019107.63109.18107.50108.89108.09896,800
Jul 22, 2019109.96110.90107.15107.40106.61898,500
Jul 19, 2019110.14111.73109.88110.27109.461,213,400
Jul 18, 2019110.86111.34108.95109.39108.59897,400
Jul 17, 2019111.49112.31109.35110.80109.991,869,500
Jul 16, 2019112.64115.50112.25115.20114.36993,000
Jul 15, 2019111.87113.30110.99112.57111.75840,600
Jul 12, 2019111.34113.62111.06112.47111.65813,400
Jul 11, 2019109.89111.36109.01111.11110.30879,700
Jul 10, 2019110.89110.95107.55109.56108.761,179,400
Jul 09, 2019110.78111.70110.14110.59109.781,040,500
Jul 08, 2019110.61111.68109.84111.34110.53729,300
Jul 05, 2019110.08111.02109.15110.99110.18992,800
Jul 03, 2019110.72111.14108.65110.49109.681,095,800
Jul 02, 2019113.21113.30109.88110.27109.461,163,500
Jul 01, 2019115.60117.98112.58113.66112.831,194,200
Jun 28, 2019113.36114.94113.01113.59112.76938,100
Jun 27, 2019115.30115.34111.79113.10112.27929,800
Jun 27, 20190.688 Dividend
Jun 26, 2019114.51116.53114.38115.36113.83766,400
Jun 25, 2019116.80116.96112.91113.68112.18926,600
Jun 24, 2019117.58118.65116.19116.94115.39871,700
Jun 21, 2019115.18118.01114.12117.78116.221,044,200
Jun 20, 2019113.34115.50112.84114.91113.39840,400
Jun 19, 2019113.53113.53110.94112.65111.16847,000
Jun 18, 2019112.68115.44112.51113.38111.88797,300
Jun 17, 2019111.97113.40111.41112.30110.81653,200
Jun 14, 2019112.90113.44111.98112.13110.65822,500
Jun 13, 2019113.30113.79110.61112.62111.13837,300
Jun 12, 2019113.54114.47112.30112.67111.18658,000
Jun 11, 2019114.49115.88113.70113.86112.35803,300
Jun 10, 2019111.51114.69111.46113.66112.16844,600
Jun 07, 2019110.04111.47109.39110.88109.41922,000
Jun 06, 2019110.77111.38108.78109.47108.02906,300
Jun 05, 2019113.00113.49108.58110.98109.511,050,900
Jun 04, 2019108.64112.36108.50111.76110.281,673,300
Jun 03, 2019104.69108.16104.69107.25105.831,244,200
May 31, 2019103.81105.16102.77105.13103.741,230,100
May 30, 2019105.17106.57104.17105.03103.641,473,500
May 29, 2019106.80107.00104.73105.99104.591,627,800
May 28, 2019109.70110.76107.60108.02106.591,002,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...