Australia markets open in 1 hour 46 minutes

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
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202297.6598.6696.6698.4798.47757,154
12 Aug 202299.5799.9897.9098.8498.84680,400
11 Aug 202296.84102.4196.4199.1299.121,409,600
10 Aug 202298.9999.4995.0995.5295.521,416,700
09 Aug 2022101.31102.6493.6596.7796.771,942,700
08 Aug 2022101.04103.82100.86101.16101.161,362,800
05 Aug 202297.58100.5597.10100.22100.22907,800
04 Aug 202298.0599.2497.5298.7398.73566,500
03 Aug 202296.1299.3096.1298.3698.36907,400
02 Aug 202296.8096.8494.9494.9794.97586,800
01 Aug 202297.8999.3496.8197.9497.94797,000
29 July 202297.7098.8695.7898.6398.63592,800
28 July 202295.5297.5294.5497.3497.34486,400
27 July 202291.7895.3891.0595.2495.24810,900
26 July 202293.5594.4190.5690.6390.631,140,200
25 July 202297.7997.7995.9496.7896.78600,300
22 July 202298.7199.5996.5896.9496.94715,600
21 July 202296.3998.4095.9598.2298.22590,300
20 July 202296.8598.4695.8698.1798.17752,400
19 July 202293.9497.5993.5097.0497.04933,200
18 July 202294.2995.3092.0892.2392.23769,800
15 July 202293.6594.4191.7393.0193.01771,600
14 July 202292.3393.3491.9792.5992.59766,800
13 July 202291.9294.1991.0393.9493.94643,800
12 July 202291.4094.6291.4093.2893.28856,100
11 July 202291.7292.9390.4691.8091.80487,500
08 July 202293.3093.8790.9393.2093.20421,700
07 July 202291.3393.2490.5693.1493.14787,900
06 July 202290.4591.8788.7790.0490.04956,900
05 July 202289.3690.8488.4290.7590.75866,100
01 July 202289.5591.1488.5090.7090.70748,600
30 June 202289.1590.1588.0989.6589.651,502,700
30 June 20220.75 Dividend
29 June 202292.7092.7090.1991.5390.78914,100
28 June 202295.7797.3992.9493.0792.31672,100
27 June 202296.9496.9493.8294.1993.42749,200
24 June 202294.3696.5793.5396.3595.56943,300
23 June 202293.0494.0492.1093.3392.57798,200
22 June 202290.3493.5390.3492.2791.511,176,500
21 June 202292.4193.0389.7392.1691.401,457,900
17 June 202287.0390.4786.7289.7188.971,807,800
16 June 202292.2392.3686.5487.1486.431,158,900
15 June 202295.6597.0494.0095.8795.08627,500
14 June 202295.0796.1794.0494.5793.80654,700
13 June 202295.9396.8193.1594.3993.621,169,100
10 June 2022100.52102.3999.6899.7998.971,763,500
09 June 2022103.81104.43102.66103.18102.331,339,100
08 June 2022105.18106.22104.14104.44103.581,083,200
07 June 2022104.00107.11104.00106.53105.66974,200
06 June 2022105.84105.95104.37105.83104.96835,700
03 June 2022102.75106.07102.02105.19104.331,054,700
02 June 2022102.29104.15101.12104.10103.251,005,000
01 June 2022102.22103.3599.85101.19100.361,178,100
31 May 202298.79101.8797.06101.09100.261,608,200
27 May 202298.06100.1597.7098.8798.061,193,600
26 May 202295.95100.2595.3598.4197.601,103,500
25 May 202289.8497.0389.5793.6992.921,777,400
24 May 202290.0693.9186.5591.1490.392,881,300
23 May 202292.6694.4188.0690.9590.202,187,600
20 May 202293.6993.7590.1793.2492.481,387,200
19 May 202293.7194.6291.4292.0991.341,286,600
18 May 202297.5797.9594.4395.2994.511,184,300
17 May 2022101.82103.2498.63102.00101.16723,500
16 May 202299.32100.5597.5798.3097.49687,700
13 May 202296.84100.8996.2999.9399.11705,900
12 May 202291.8096.4291.5495.4694.681,359,000
11 May 202295.6196.0592.1292.3791.611,286,800
10 May 202296.3096.4992.7595.0594.271,571,100
09 May 202296.5499.6494.0994.8894.101,031,200
06 May 202298.74101.1695.7898.5497.731,439,600
05 May 2022105.81105.8198.88100.2199.391,085,200
04 May 2022106.24107.64103.09107.58106.70847,500
03 May 2022107.13107.89104.07105.81104.94870,600
02 May 2022105.00106.91103.63106.70105.83930,300
29 Apr 2022106.19108.04104.02104.34103.49801,800
28 Apr 2022104.74107.10103.21106.76105.89951,600
27 Apr 2022103.80105.60103.32103.39102.541,103,700
26 Apr 2022107.27107.84102.90104.32103.471,002,600
25 Apr 2022108.14108.74104.38108.43107.541,542,100
22 Apr 2022112.91113.40108.77109.25108.35909,500
21 Apr 2022117.61118.54113.51114.24113.30704,900
20 Apr 2022114.00116.20113.09115.38114.43768,700
19 Apr 2022109.38113.34109.38112.81111.89718,300
18 Apr 2022108.41109.29106.34108.70107.81555,400
14 Apr 2022108.14110.01107.67108.52107.63597,900
13 Apr 2022105.96108.66105.96107.66106.78557,500
12 Apr 2022106.25108.52105.50105.82104.95619,100
11 Apr 2022104.82109.99104.35105.04104.181,451,300
08 Apr 2022104.35107.32101.94105.61104.74938,400
07 Apr 2022105.93106.32101.05104.81103.951,312,100
06 Apr 2022109.47109.53104.72105.91105.04960,500
05 Apr 2022111.16113.33110.24110.63109.72920,400
04 Apr 2022111.58115.63110.71115.07114.13740,900
01 Apr 2022114.62114.62110.80112.00111.08706,600
31 Mar 2022117.98118.89113.18113.44112.51883,900
31 Mar 20220.688 Dividend
30 Mar 2022122.09122.41118.77119.72118.06754,200
29 Mar 2022122.07125.26121.89122.63120.93965,200
28 Mar 2022116.98119.46114.85119.11117.461,065,800
25 Mar 2022118.37118.53116.22117.44115.81508,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...