Australia markets closed

Ralph Lauren Corporation (RL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
196.17+3.76 (+1.95%)
At close: 04:00PM EDT
195.00 -1.17 (-0.60%)
After hours: 06:00PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2024195.33198.36193.27196.17196.17531,400
03 Oct 2024191.00194.14189.00192.41192.41697,200
02 Oct 2024190.80193.19190.34193.12193.12525,900
01 Oct 2024193.19193.77190.18192.23192.23685,200
30 Sept 2024196.50196.50192.03193.87193.87485,600
27 Sept 2024200.07200.17195.91196.53196.53708,200
27 Sept 20240.825 Dividend
26 Sept 2024194.01197.83193.41197.61196.79902,700
25 Sept 2024190.97191.54188.50189.31188.52657,200
24 Sept 2024188.63191.00186.66190.61189.81736,600
23 Sept 2024185.67187.96184.60185.90185.12696,300
20 Sept 2024185.25185.94182.99185.31184.541,320,000
19 Sept 2024186.59187.93184.05184.76183.99653,300
18 Sept 2024183.80186.26182.50183.61182.84713,200
17 Sept 2024182.29184.88181.85184.21183.44540,200
16 Sept 2024179.02182.42179.02181.44180.68691,900
13 Sept 2024177.40181.13177.03178.64177.89772,600
12 Sept 2024174.92175.71173.59175.36174.63892,000
11 Sept 2024172.62175.03170.26174.90174.17686,100
10 Sept 2024173.34173.34169.93172.70171.98665,100
09 Sept 2024173.03176.59172.37173.69172.96782,100
06 Sept 2024173.03175.00170.49172.85172.131,012,200
05 Sept 2024172.44174.00171.58173.40172.68500,000
04 Sept 2024172.47174.00171.13172.35171.63467,200
03 Sept 2024169.91175.84169.06173.88173.15767,500
30 Aug 2024171.89171.89168.88171.26170.54449,900
29 Aug 2024170.39172.20168.24170.67169.96442,600
28 Aug 2024170.21170.90167.32169.47168.76530,600
27 Aug 2024170.40172.59169.41172.45171.73400,000
26 Aug 2024175.00176.00171.02171.14170.43512,600
23 Aug 2024170.00174.84169.27174.58173.85769,700
22 Aug 2024170.91171.32168.11169.03168.32646,900
21 Aug 2024168.54171.09167.79170.14169.43960,400
20 Aug 2024166.96167.77164.56166.74166.04740,900
19 Aug 2024164.30167.12163.80167.01166.31948,800
16 Aug 2024163.99165.09161.43163.28162.60889,100
15 Aug 2024163.30166.97162.78164.27163.581,041,100
14 Aug 2024162.52162.60158.37158.53157.87687,600
13 Aug 2024159.88162.87159.88162.40161.72770,300
12 Aug 2024162.35163.17157.84159.03158.37712,800
09 Aug 2024160.77162.46156.69162.16161.48688,800
08 Aug 2024161.96163.09159.40161.62160.95892,500
07 Aug 2024165.00170.16158.51159.39158.721,251,500
06 Aug 2024161.93167.85160.17164.95164.261,345,400
05 Aug 2024157.13162.10155.96159.80159.131,179,700
02 Aug 2024166.79167.82161.49164.40163.711,222,500
01 Aug 2024175.53176.43168.82172.60171.88824,600
31 July 2024175.00177.44173.60175.59174.86666,900
30 July 2024174.14174.47170.57173.13172.41540,500
29 July 2024168.34173.71167.64173.53172.81611,800
26 July 2024163.79169.58162.66168.10167.40554,900
25 July 2024164.13164.45159.05161.14160.47724,900
24 July 2024166.68167.75163.22163.91163.23576,400
23 July 2024167.49170.04166.55167.01166.31395,300
22 July 2024166.64168.36163.45168.21167.51585,500
19 July 2024167.14168.36165.00165.31164.62812,100
18 July 2024170.60174.20167.22167.77167.07659,200
17 July 2024170.36173.02168.82169.72169.011,061,500
16 July 2024171.99174.41169.37173.19172.471,193,700
15 July 2024177.79179.98170.62171.06170.351,120,700
12 July 2024185.82185.82181.03181.58180.82599,600
11 July 2024180.74184.74180.68183.94183.17795,900
10 July 2024180.42180.86176.55178.98178.23963,600
09 July 2024177.46180.98176.53179.49178.74943,400
08 July 2024170.23177.11170.04177.07176.331,226,500
05 July 2024167.21169.23166.55168.67167.97825,100
03 July 2024169.08169.42167.07167.72167.02438,200
02 July 2024171.91172.62168.64168.74168.04887,700
01 July 2024175.65176.00169.44172.07171.35867,700
28 June 2024171.04175.43171.04175.06174.331,153,200
28 June 20240.825 Dividend
27 June 2024177.54179.25175.48175.87174.31781,800
26 June 2024181.85182.24178.87179.84178.25685,200
25 June 2024185.06186.23182.07182.24180.63699,100
24 June 2024182.40184.73181.49183.96182.33574,900
21 June 2024184.21184.46180.60182.61180.992,172,100
20 June 2024182.50185.52181.36184.58182.95930,700
18 June 2024181.72182.59180.13181.89180.28847,300
17 June 2024179.36183.82179.32182.93181.31952,800
14 June 2024184.53186.56179.67179.68178.09661,700
13 June 2024186.27186.77183.51186.30184.65701,100
12 June 2024188.62190.06186.29186.29184.64936,600
11 June 2024187.54187.60183.46186.31184.66512,500
10 June 2024180.62189.41180.50188.32186.651,094,500
07 June 2024182.18183.13180.67181.77180.16644,700
06 June 2024185.80186.82181.75181.98180.37728,700
05 June 2024182.00184.53180.74184.41182.78627,200
04 June 2024184.19185.57180.51181.14179.54851,800
03 June 2024187.20187.56183.71185.28183.64920,500
31 May 2024186.17187.50184.98186.88185.231,191,600
30 May 2024184.00187.10183.34185.44183.801,131,200
29 May 2024180.41183.73178.63183.42181.80949,300
28 May 2024174.57181.71173.63181.25179.651,343,600
24 May 2024168.57173.64167.31173.45171.921,330,500
23 May 2024160.02171.40159.10169.57168.072,282,600
22 May 2024167.32168.86163.34164.20162.751,557,100
21 May 2024166.81168.43166.21168.00166.51929,800
20 May 2024167.53169.34165.37166.94165.461,059,500
17 May 2024166.63168.25166.05167.88166.39823,200
16 May 2024167.62168.82165.08166.09164.62995,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...