News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Ralph Lauren Corporation (RL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

98.47

-0.37

(-0.37%)

At close: 04:04PM EDT

98.47

0.00

(0.00%)

After hours:

05:03PM EDT

Time period:

15 Aug 2021 - 15 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Aug 2022	97.65	98.66	96.66	98.47	98.47	757,154
12 Aug 2022	99.57	99.98	97.90	98.84	98.84	680,400
11 Aug 2022	96.84	102.41	96.41	99.12	99.12	1,409,600
10 Aug 2022	98.99	99.49	95.09	95.52	95.52	1,416,700
09 Aug 2022	101.31	102.64	93.65	96.77	96.77	1,942,700
08 Aug 2022	101.04	103.82	100.86	101.16	101.16	1,362,800
05 Aug 2022	97.58	100.55	97.10	100.22	100.22	907,800
04 Aug 2022	98.05	99.24	97.52	98.73	98.73	566,500
03 Aug 2022	96.12	99.30	96.12	98.36	98.36	907,400
02 Aug 2022	96.80	96.84	94.94	94.97	94.97	586,800
01 Aug 2022	97.89	99.34	96.81	97.94	97.94	797,000
29 July 2022	97.70	98.86	95.78	98.63	98.63	592,800
28 July 2022	95.52	97.52	94.54	97.34	97.34	486,400
27 July 2022	91.78	95.38	91.05	95.24	95.24	810,900
26 July 2022	93.55	94.41	90.56	90.63	90.63	1,140,200
25 July 2022	97.79	97.79	95.94	96.78	96.78	600,300
22 July 2022	98.71	99.59	96.58	96.94	96.94	715,600
21 July 2022	96.39	98.40	95.95	98.22	98.22	590,300
20 July 2022	96.85	98.46	95.86	98.17	98.17	752,400
19 July 2022	93.94	97.59	93.50	97.04	97.04	933,200
18 July 2022	94.29	95.30	92.08	92.23	92.23	769,800
15 July 2022	93.65	94.41	91.73	93.01	93.01	771,600
14 July 2022	92.33	93.34	91.97	92.59	92.59	766,800
13 July 2022	91.92	94.19	91.03	93.94	93.94	643,800
12 July 2022	91.40	94.62	91.40	93.28	93.28	856,100
11 July 2022	91.72	92.93	90.46	91.80	91.80	487,500
08 July 2022	93.30	93.87	90.93	93.20	93.20	421,700
07 July 2022	91.33	93.24	90.56	93.14	93.14	787,900
06 July 2022	90.45	91.87	88.77	90.04	90.04	956,900
05 July 2022	89.36	90.84	88.42	90.75	90.75	866,100
01 July 2022	89.55	91.14	88.50	90.70	90.70	748,600
30 June 2022	89.15	90.15	88.09	89.65	89.65	1,502,700
30 June 2022	0.75 Dividend
29 June 2022	92.70	92.70	90.19	91.53	90.78	914,100
28 June 2022	95.77	97.39	92.94	93.07	92.31	672,100
27 June 2022	96.94	96.94	93.82	94.19	93.42	749,200
24 June 2022	94.36	96.57	93.53	96.35	95.56	943,300
23 June 2022	93.04	94.04	92.10	93.33	92.57	798,200
22 June 2022	90.34	93.53	90.34	92.27	91.51	1,176,500
21 June 2022	92.41	93.03	89.73	92.16	91.40	1,457,900
17 June 2022	87.03	90.47	86.72	89.71	88.97	1,807,800
16 June 2022	92.23	92.36	86.54	87.14	86.43	1,158,900
15 June 2022	95.65	97.04	94.00	95.87	95.08	627,500
14 June 2022	95.07	96.17	94.04	94.57	93.80	654,700
13 June 2022	95.93	96.81	93.15	94.39	93.62	1,169,100
10 June 2022	100.52	102.39	99.68	99.79	98.97	1,763,500
09 June 2022	103.81	104.43	102.66	103.18	102.33	1,339,100
08 June 2022	105.18	106.22	104.14	104.44	103.58	1,083,200
07 June 2022	104.00	107.11	104.00	106.53	105.66	974,200
06 June 2022	105.84	105.95	104.37	105.83	104.96	835,700
03 June 2022	102.75	106.07	102.02	105.19	104.33	1,054,700
02 June 2022	102.29	104.15	101.12	104.10	103.25	1,005,000
01 June 2022	102.22	103.35	99.85	101.19	100.36	1,178,100
31 May 2022	98.79	101.87	97.06	101.09	100.26	1,608,200
27 May 2022	98.06	100.15	97.70	98.87	98.06	1,193,600
26 May 2022	95.95	100.25	95.35	98.41	97.60	1,103,500
25 May 2022	89.84	97.03	89.57	93.69	92.92	1,777,400
24 May 2022	90.06	93.91	86.55	91.14	90.39	2,881,300
23 May 2022	92.66	94.41	88.06	90.95	90.20	2,187,600
20 May 2022	93.69	93.75	90.17	93.24	92.48	1,387,200
19 May 2022	93.71	94.62	91.42	92.09	91.34	1,286,600
18 May 2022	97.57	97.95	94.43	95.29	94.51	1,184,300
17 May 2022	101.82	103.24	98.63	102.00	101.16	723,500
16 May 2022	99.32	100.55	97.57	98.30	97.49	687,700
13 May 2022	96.84	100.89	96.29	99.93	99.11	705,900
12 May 2022	91.80	96.42	91.54	95.46	94.68	1,359,000
11 May 2022	95.61	96.05	92.12	92.37	91.61	1,286,800
10 May 2022	96.30	96.49	92.75	95.05	94.27	1,571,100
09 May 2022	96.54	99.64	94.09	94.88	94.10	1,031,200
06 May 2022	98.74	101.16	95.78	98.54	97.73	1,439,600
05 May 2022	105.81	105.81	98.88	100.21	99.39	1,085,200
04 May 2022	106.24	107.64	103.09	107.58	106.70	847,500
03 May 2022	107.13	107.89	104.07	105.81	104.94	870,600
02 May 2022	105.00	106.91	103.63	106.70	105.83	930,300
29 Apr 2022	106.19	108.04	104.02	104.34	103.49	801,800
28 Apr 2022	104.74	107.10	103.21	106.76	105.89	951,600
27 Apr 2022	103.80	105.60	103.32	103.39	102.54	1,103,700
26 Apr 2022	107.27	107.84	102.90	104.32	103.47	1,002,600
25 Apr 2022	108.14	108.74	104.38	108.43	107.54	1,542,100
22 Apr 2022	112.91	113.40	108.77	109.25	108.35	909,500
21 Apr 2022	117.61	118.54	113.51	114.24	113.30	704,900
20 Apr 2022	114.00	116.20	113.09	115.38	114.43	768,700
19 Apr 2022	109.38	113.34	109.38	112.81	111.89	718,300
18 Apr 2022	108.41	109.29	106.34	108.70	107.81	555,400
14 Apr 2022	108.14	110.01	107.67	108.52	107.63	597,900
13 Apr 2022	105.96	108.66	105.96	107.66	106.78	557,500
12 Apr 2022	106.25	108.52	105.50	105.82	104.95	619,100
11 Apr 2022	104.82	109.99	104.35	105.04	104.18	1,451,300
08 Apr 2022	104.35	107.32	101.94	105.61	104.74	938,400
07 Apr 2022	105.93	106.32	101.05	104.81	103.95	1,312,100
06 Apr 2022	109.47	109.53	104.72	105.91	105.04	960,500
05 Apr 2022	111.16	113.33	110.24	110.63	109.72	920,400
04 Apr 2022	111.58	115.63	110.71	115.07	114.13	740,900
01 Apr 2022	114.62	114.62	110.80	112.00	111.08	706,600
31 Mar 2022	117.98	118.89	113.18	113.44	112.51	883,900
31 Mar 2022	0.688 Dividend
30 Mar 2022	122.09	122.41	118.77	119.72	118.06	754,200
29 Mar 2022	122.07	125.26	121.89	122.63	120.93	965,200
28 Mar 2022	116.98	119.46	114.85	119.11	117.46	1,065,800
25 Mar 2022	118.37	118.53	116.22	117.44	115.81	508,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,324.90+36.10(+0.50%)

AUD/USD0.7024-0.0101(-1.42%)

ASX 2007,064.30+31.80(+0.45%)

OIL88.33-1.08(-1.21%)

GOLD1,795.00-3.10(-0.17%)

BTC-AUD34,220.21-561.32(-1.61%)

News that makes you smarter and richer... For free.

Ralph Lauren Corporation (RL)

ALL ORDS
7,324.90
+36.10(+0.50%)

AUD/USD
0.7024
-0.0101(-1.42%)

ASX 200
7,064.30
+31.80(+0.45%)

OIL
88.33
-1.08(-1.21%)

GOLD
1,795.00
-3.10(-0.17%)

BTC-AUD
34,220.21
-561.32(-1.61%)