Get our best money-saving hacks and pro tips now

Ralph Lauren Corporation (RL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

125.89

-1.01

(-0.80%)

At close: 04:04PM EST

125.89

0.00

(0.00%)

After hours:

07:57PM EST

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	124.70	128.59	123.20	125.89	125.89	881,000
02 Feb 2023	127.67	128.94	125.59	126.90	126.90	1,087,600
01 Feb 2023	123.96	128.06	123.36	127.73	127.73	1,160,400
31 Jan 2023	122.35	124.07	121.59	123.85	123.85	978,100
30 Jan 2023	121.49	123.80	121.45	121.86	121.86	1,004,100
27 Jan 2023	119.90	123.25	118.33	122.82	122.82	1,285,100
26 Jan 2023	125.26	125.77	122.21	124.21	124.21	889,600
25 Jan 2023	125.02	125.39	122.54	123.98	123.98	785,900
24 Jan 2023	125.80	127.43	124.55	126.30	126.30	619,200
23 Jan 2023	120.64	127.31	120.26	126.87	126.87	1,392,800
20 Jan 2023	119.71	121.88	118.36	121.05	121.05	859,100
19 Jan 2023	117.76	118.03	115.47	117.34	117.34	610,200
18 Jan 2023	119.75	121.45	118.82	118.92	118.92	651,700
17 Jan 2023	118.46	119.74	118.19	119.27	119.27	693,100
13 Jan 2023	118.00	119.82	117.31	118.81	118.81	618,000
12 Jan 2023	116.87	119.48	116.69	119.43	119.43	1,159,500
11 Jan 2023	114.63	117.79	114.30	116.22	116.22	823,500
10 Jan 2023	113.39	114.82	113.14	114.08	114.08	637,200
09 Jan 2023	115.99	116.30	114.23	114.38	114.38	759,400
06 Jan 2023	115.37	116.33	114.50	115.97	115.97	534,300
05 Jan 2023	112.51	115.32	111.69	114.46	114.46	854,700
04 Jan 2023	110.41	114.27	110.01	113.16	113.16	1,085,300
03 Jan 2023	107.49	110.11	106.87	109.11	109.11	1,150,200
30 Dec 2022	103.22	105.86	103.22	105.67	105.67	433,100
29 Dec 2022	102.57	104.96	102.27	104.68	104.68	442,500
29 Dec 2022	0.75 Dividend
28 Dec 2022	104.07	105.10	101.19	102.40	101.65	758,300
27 Dec 2022	104.93	105.89	103.65	104.24	103.48	435,000
23 Dec 2022	103.68	104.77	103.07	104.36	103.60	487,800
22 Dec 2022	102.30	103.87	101.95	103.76	103.00	497,600
21 Dec 2022	103.89	104.71	102.60	103.33	102.57	769,900
20 Dec 2022	102.75	103.67	100.82	101.65	100.91	886,300
19 Dec 2022	105.63	105.71	102.53	103.02	102.27	959,000
16 Dec 2022	104.61	106.09	103.45	105.18	104.41	2,181,900
15 Dec 2022	108.07	108.28	105.97	106.57	105.79	875,100
14 Dec 2022	110.99	111.81	108.97	110.47	109.66	758,800
13 Dec 2022	115.00	115.33	109.60	111.16	110.35	906,100
12 Dec 2022	108.16	111.37	107.24	111.22	110.41	877,000
09 Dec 2022	111.06	111.12	107.37	107.51	106.72	782,100
08 Dec 2022	111.19	113.10	110.61	112.13	111.31	733,200
07 Dec 2022	110.46	111.97	109.10	109.78	108.98	565,200
06 Dec 2022	111.86	112.45	109.54	110.82	110.01	1,198,000
05 Dec 2022	113.39	113.74	109.79	111.01	110.20	1,219,100
02 Dec 2022	113.00	116.12	112.54	115.56	114.71	888,300
01 Dec 2022	113.68	115.18	112.55	113.88	113.05	950,700
30 Nov 2022	113.32	113.37	111.41	113.12	112.29	1,530,700
29 Nov 2022	109.24	113.47	108.90	112.66	111.83	1,284,600
28 Nov 2022	108.44	109.43	107.50	107.95	107.16	1,020,900
25 Nov 2022	107.27	110.33	107.26	109.47	108.67	759,900
23 Nov 2022	105.51	107.19	104.88	107.10	106.32	598,400
22 Nov 2022	102.39	106.37	102.35	106.22	105.44	917,300
21 Nov 2022	101.78	102.40	100.35	101.17	100.43	508,900
18 Nov 2022	103.94	104.36	100.92	102.87	102.12	586,100
17 Nov 2022	98.35	102.14	97.42	102.07	101.32	728,300
16 Nov 2022	101.79	101.79	99.41	100.12	99.39	933,200
15 Nov 2022	103.73	104.58	101.50	103.87	103.11	957,800
14 Nov 2022	102.64	103.40	101.18	101.34	100.60	858,800
11 Nov 2022	96.32	105.98	96.32	104.38	103.62	2,300,000
10 Nov 2022	94.37	97.58	93.13	95.45	94.75	1,838,000
09 Nov 2022	95.07	95.20	90.09	90.24	89.58	1,166,400
08 Nov 2022	95.56	97.34	93.66	95.15	94.45	860,800
07 Nov 2022	95.51	95.56	91.77	94.57	93.88	992,800
04 Nov 2022	92.30	96.27	92.30	95.06	94.36	882,400
03 Nov 2022	89.38	91.94	88.68	90.70	90.04	728,900
02 Nov 2022	92.91	93.45	90.20	90.30	89.64	900,000
01 Nov 2022	95.02	95.77	92.21	93.51	92.83	659,900
31 Oct 2022	92.29	93.35	91.42	92.69	92.01	923,900
28 Oct 2022	91.47	93.75	90.07	93.28	92.60	526,800
27 Oct 2022	94.25	94.98	91.60	91.82	91.15	443,100
26 Oct 2022	93.43	96.67	92.85	93.52	92.84	752,600
25 Oct 2022	89.14	94.20	89.14	93.81	93.12	968,900
24 Oct 2022	90.76	91.16	88.50	89.16	88.51	886,400
21 Oct 2022	89.49	91.48	88.68	90.71	90.05	1,223,400
20 Oct 2022	92.07	94.49	89.42	89.70	89.04	831,300
19 Oct 2022	93.74	94.51	91.30	91.78	91.11	718,800
18 Oct 2022	97.10	97.76	93.79	94.44	93.75	814,300
17 Oct 2022	94.01	95.31	93.48	94.94	94.24	683,400
14 Oct 2022	94.99	95.52	91.75	92.54	91.86	799,600
13 Oct 2022	90.34	95.50	88.30	94.12	93.43	1,301,400
12 Oct 2022	90.81	93.26	89.97	92.52	91.84	958,700
11 Oct 2022	88.44	91.53	87.85	90.56	89.90	1,183,800
10 Oct 2022	91.26	91.61	86.98	88.64	87.99	1,285,200
07 Oct 2022	92.32	92.32	89.81	90.76	90.10	831,000
06 Oct 2022	93.53	94.69	92.93	93.53	92.84	742,700
05 Oct 2022	90.46	94.47	89.81	94.02	93.33	1,142,700
04 Oct 2022	89.28	91.75	88.89	91.75	91.08	1,007,000
03 Oct 2022	86.25	87.67	84.05	86.86	86.22	960,500
30 Sept 2022	85.24	87.39	82.23	84.93	84.31	1,357,500
29 Sept 2022	86.81	88.51	85.50	87.27	86.63	1,372,600
29 Sept 2022	0.75 Dividend
28 Sept 2022	86.05	89.51	86.05	88.99	87.59	1,152,000
27 Sept 2022	85.45	86.55	84.07	85.52	84.18	1,156,200
26 Sept 2022	85.30	86.23	83.92	83.96	82.64	747,300
23 Sept 2022	86.79	87.44	83.60	85.43	84.09	1,309,100
22 Sept 2022	92.22	92.22	88.31	88.39	87.00	988,400
21 Sept 2022	95.16	96.09	92.29	92.31	90.86	995,600
20 Sept 2022	95.80	98.67	93.71	94.21	92.73	1,541,900
19 Sept 2022	94.63	96.39	92.75	96.27	94.76	1,229,200
16 Sept 2022	91.88	93.99	91.59	93.49	92.02	1,778,300
15 Sept 2022	93.73	96.32	92.47	93.08	91.62	1,438,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

AUD/USD0.6924-0.0157(-2.22%)

ASX 2007,558.10+46.50(+0.62%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,531.51-573.35(-1.68%)

Get our best money-saving hacks and pro tips now

Ralph Lauren Corporation (RL)

ALL ORDS
7,771.80
+43.30(+0.56%)

AUD/USD
0.6924
-0.0157(-2.22%)

ASX 200
7,558.10
+46.50(+0.62%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,531.51
-573.35(-1.68%)