Australia markets close in 12 minutes

Ralph Lauren Corporation (RL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
166.93-1.28 (-0.76%)
At close: 04:00PM EDT
166.93 0.00 (0.00%)
After hours: 06:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024165.99167.09162.37166.93166.93823,100
24 Apr 2024168.23170.92167.24168.21168.211,069,600
23 Apr 2024162.79168.75162.76168.08168.081,260,800
22 Apr 2024159.41162.69158.89161.97161.971,061,200
19 Apr 2024157.19159.80156.91158.46158.46876,400
18 Apr 2024159.74159.82157.00157.33157.331,079,500
17 Apr 2024162.22162.88158.85159.25159.25720,100
16 Apr 2024159.52161.67157.99160.89160.891,037,000
15 Apr 2024162.61164.36159.79160.16160.16853,000
12 Apr 2024163.65164.02160.11160.29160.291,319,900
11 Apr 2024167.05167.28164.71165.02165.021,002,600
10 Apr 2024167.56168.14166.00166.47166.47859,800
09 Apr 2024170.61170.98166.95169.68169.681,423,500
08 Apr 2024173.02174.50170.42170.66170.661,301,300
05 Apr 2024171.69173.93171.65171.95171.95755,200
04 Apr 2024175.28175.47170.62171.14171.14882,100
03 Apr 2024175.63176.27172.26173.14173.141,146,800
02 Apr 2024176.00177.85173.28176.19176.191,396,000
01 Apr 2024186.22186.22183.75184.62184.62818,000
28 Mar 2024186.01188.15185.65187.76187.76519,200
27 Mar 2024184.39186.56184.20186.50186.50529,300
27 Mar 20240.75 Dividend
26 Mar 2024184.82186.41182.68182.89182.14921,400
25 Mar 2024187.30187.74182.15182.88182.13722,100
22 Mar 2024188.65189.74187.30187.60186.83618,700
21 Mar 2024191.12192.03188.92190.42189.64863,500
20 Mar 2024184.48190.41184.48190.32189.541,126,100
19 Mar 2024182.51185.08182.46184.31183.55784,100
18 Mar 2024183.44184.22181.51182.99182.24939,100
15 Mar 2024182.37183.52180.53181.60180.861,593,000
14 Mar 2024183.81184.41180.90182.26181.511,004,700
13 Mar 2024180.12183.77179.68182.81182.061,129,600
12 Mar 2024178.38181.16177.39180.45179.711,359,000
11 Mar 2024175.30178.94174.82178.39177.661,106,100
08 Mar 2024179.87181.02175.12176.03175.311,204,000
07 Mar 2024180.11181.05178.21179.71178.971,052,000
06 Mar 2024181.07183.16177.90179.22178.491,458,800
05 Mar 2024177.63181.56176.30180.32179.581,260,400
04 Mar 2024179.99181.07177.24178.18177.452,092,400
01 Mar 2024186.21187.96184.86184.99184.23695,700
29 Feb 2024183.45186.99183.45185.92185.161,074,200
28 Feb 2024181.10184.24180.42183.70182.95943,800
27 Feb 2024187.28187.92181.44182.60181.851,404,700
26 Feb 2024188.80189.91185.74186.99186.22837,300
23 Feb 2024187.96190.41187.42188.44187.67829,600
22 Feb 2024185.65187.87185.04187.13186.36750,200
21 Feb 2024182.31185.29182.29184.08183.33756,700
20 Feb 2024180.00183.38179.47183.35182.601,141,500
16 Feb 2024180.00183.04179.76180.85180.11817,100
15 Feb 2024179.01181.19176.75181.16180.421,165,000
14 Feb 2024177.29177.75171.38177.70176.971,093,800
13 Feb 2024173.42175.62171.85175.35174.631,357,100
12 Feb 2024174.82178.32173.87177.80177.071,408,300
09 Feb 2024170.55175.40169.60175.01174.291,760,000
08 Feb 2024163.57173.94161.32171.85171.154,428,100
07 Feb 2024147.65148.00146.00147.14146.541,170,900
06 Feb 2024147.40148.84146.33147.34146.74933,600
05 Feb 2024147.03147.53144.85147.43146.83602,300
02 Feb 2024145.08147.99143.27147.77147.16925,700
01 Feb 2024144.37146.67143.69146.36145.76597,100
31 Jan 2024147.00147.00142.26143.67143.08693,600
30 Jan 2024144.85147.23144.15146.46145.86760,700
29 Jan 2024144.01145.69143.71145.45144.85581,700
26 Jan 2024144.33144.84141.52144.10143.51899,400
25 Jan 2024139.63142.23139.49141.85141.27673,500
24 Jan 2024140.37141.29138.90139.03138.46481,300
23 Jan 2024140.85141.04138.21139.54138.97547,700
22 Jan 2024138.58140.10137.98140.09139.52744,100
19 Jan 2024137.63139.12136.14138.09137.52743,500
18 Jan 2024137.62138.09134.90138.00137.43618,100
17 Jan 2024136.72138.31135.91136.84136.28840,400
16 Jan 2024136.75138.40135.17137.62137.061,026,000
12 Jan 2024141.49141.59136.86138.02137.451,258,700
11 Jan 2024142.94143.14140.72142.53141.95570,500
10 Jan 2024142.89144.80141.94143.76143.17562,900
09 Jan 2024144.07145.05142.92143.11142.52633,200
08 Jan 2024143.35146.12143.35145.30144.70491,200
05 Jan 2024143.38145.14142.90142.92142.33626,100
04 Jan 2024145.12145.12142.34142.64142.06852,900
03 Jan 2024144.29145.07142.31142.59142.01795,000
02 Jan 2024143.66146.85143.22146.03145.43801,600
29 Dec 2023145.19146.67143.59144.20143.61771,900
28 Dec 2023145.13146.15144.88145.70145.10430,600
28 Dec 20230.75 Dividend
27 Dec 2023145.98146.26144.77145.63144.29505,900
26 Dec 2023146.12146.99145.74145.95144.60727,400
22 Dec 2023144.93146.53143.31145.47144.13720,700
21 Dec 2023146.68148.04146.09147.92146.55851,700
20 Dec 2023145.37147.77145.26145.55144.21992,700
19 Dec 2023143.99147.04143.73146.41145.061,103,400
18 Dec 2023140.86144.00140.86143.59142.261,024,500
15 Dec 2023141.39142.64140.43141.05139.751,334,600
14 Dec 2023140.69144.05140.29141.85140.541,083,900
13 Dec 2023135.59139.41135.22138.39137.11798,300
12 Dec 2023136.25137.00134.27135.34134.09627,400
11 Dec 2023132.40135.12132.13134.25133.01678,500
08 Dec 2023130.77132.47130.77131.76130.54388,700
07 Dec 2023129.37132.09129.03131.17129.96460,600
06 Dec 2023129.83131.30129.36129.48128.28418,300
05 Dec 2023128.50129.97127.68129.10127.91598,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...