Australia markets closed

Ralph Lauren Corporation (RL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
188.44+1.31 (+0.70%)
At close: 04:00PM EST
186.51 -1.93 (-1.02%)
Pre-market: 07:00AM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024187.96190.41187.42188.44188.44829,600
22 Feb 2024185.65187.87185.04187.13187.13750,200
21 Feb 2024182.31185.29182.29184.08184.08756,700
20 Feb 2024180.00183.38179.47183.35183.351,141,500
16 Feb 2024180.00183.04179.76180.85180.85817,100
15 Feb 2024179.01181.19176.75181.16181.161,165,000
14 Feb 2024177.29177.75171.38177.70177.701,093,800
13 Feb 2024173.42175.62171.85175.35175.351,357,100
12 Feb 2024174.82178.32173.87177.80177.801,408,300
09 Feb 2024170.55175.40169.60175.01175.011,760,000
08 Feb 2024163.57173.94161.32171.85171.854,428,100
07 Feb 2024147.65148.00146.00147.14147.141,170,900
06 Feb 2024147.40148.84146.33147.34147.34933,600
05 Feb 2024147.03147.53144.85147.43147.43602,300
02 Feb 2024145.08147.99143.27147.77147.77925,700
01 Feb 2024144.37146.67143.69146.36146.36597,100
31 Jan 2024147.00147.00142.26143.67143.67693,600
30 Jan 2024144.85147.23144.15146.46146.46760,700
29 Jan 2024144.01145.69143.71145.45145.45581,700
26 Jan 2024144.33144.84141.52144.10144.10899,400
25 Jan 2024139.63142.23139.49141.85141.85673,500
24 Jan 2024140.37141.29138.90139.03139.03481,300
23 Jan 2024140.85141.04138.21139.54139.54547,700
22 Jan 2024138.58140.10137.98140.09140.09744,100
19 Jan 2024137.63139.12136.14138.09138.09743,500
18 Jan 2024137.62138.09134.90138.00138.00618,100
17 Jan 2024136.72138.31135.91136.84136.84840,400
16 Jan 2024136.75138.40135.17137.62137.621,026,000
12 Jan 2024141.49141.59136.86138.02138.021,258,700
11 Jan 2024142.94143.14140.72142.53142.53570,500
10 Jan 2024142.89144.80141.94143.76143.76562,900
09 Jan 2024144.07145.05142.92143.11143.11633,200
08 Jan 2024143.35146.12143.35145.30145.30491,200
05 Jan 2024143.38145.14142.90142.92142.92626,100
04 Jan 2024145.12145.12142.34142.64142.64852,900
03 Jan 2024144.29145.07142.31142.59142.59795,000
02 Jan 2024143.66146.85143.22146.03146.03801,600
29 Dec 2023145.19146.67143.59144.20144.20771,900
28 Dec 2023145.13146.15144.88145.70145.70430,600
28 Dec 20230.75 Dividend
27 Dec 2023145.98146.26144.77145.63144.88505,900
26 Dec 2023146.12146.99145.74145.95145.20727,400
22 Dec 2023144.93146.53143.31145.47144.72720,700
21 Dec 2023146.68148.04146.09147.92147.16851,700
20 Dec 2023145.37147.77145.26145.55144.80992,700
19 Dec 2023143.99147.04143.73146.41145.661,103,400
18 Dec 2023140.86144.00140.86143.59142.851,024,500
15 Dec 2023141.39142.64140.43141.05140.321,334,600
14 Dec 2023140.69144.05140.29141.85141.121,083,900
13 Dec 2023135.59139.41135.22138.39137.68798,300
12 Dec 2023136.25137.00134.27135.34134.64627,400
11 Dec 2023132.40135.12132.13134.25133.56678,500
08 Dec 2023130.77132.47130.77131.76131.08388,700
07 Dec 2023129.37132.09129.03131.17130.49460,600
06 Dec 2023129.83131.30129.36129.48128.81418,300
05 Dec 2023128.50129.97127.68129.10128.44598,300
04 Dec 2023133.00134.25128.50129.17128.50967,600
01 Dec 2023129.08133.80128.53133.63132.941,319,200
30 Nov 2023129.15131.25128.58129.38128.711,451,000
29 Nov 2023127.13129.86127.00129.45128.78740,800
28 Nov 2023125.96127.31125.25126.63125.98533,300
27 Nov 2023123.76125.82123.22125.75125.10899,500
24 Nov 2023123.02124.56122.88124.54123.90290,400
22 Nov 2023121.72123.62120.95122.67122.04501,200
21 Nov 2023121.62122.55121.10121.80121.17391,700
20 Nov 2023122.19123.08121.24122.57121.94421,700
17 Nov 2023121.92123.50121.50121.75121.12573,100
16 Nov 2023123.31123.31119.86120.70120.08560,300
15 Nov 2023122.00125.69121.20123.92123.281,119,900
14 Nov 2023117.20121.16117.07120.44119.821,029,000
13 Nov 2023114.96115.54113.92115.36114.77887,100
10 Nov 2023115.78116.59113.97115.62115.021,079,200
09 Nov 2023117.25119.26116.27116.59115.991,058,900
08 Nov 2023115.11117.65113.16116.47115.872,482,000
07 Nov 2023112.76113.98111.94112.86112.281,810,400
06 Nov 2023115.52116.05112.36113.22112.641,017,200
03 Nov 2023114.29115.54112.76115.17114.581,028,700
02 Nov 2023113.65114.28111.30112.52111.94904,400
01 Nov 2023112.42113.01109.94111.45110.88747,400
31 Oct 2023111.72112.64110.10112.53111.95477,500
30 Oct 2023110.97112.58110.41112.06111.48575,200
27 Oct 2023113.66113.82109.59109.82109.25723,000
26 Oct 2023113.83114.28112.00113.27112.69713,800
25 Oct 2023116.01116.27113.51114.15113.56826,900
24 Oct 2023116.66118.00115.70116.68116.08775,400
23 Oct 2023115.28117.49114.21116.06115.46572,600
20 Oct 2023117.70117.70115.51115.79115.19632,300
19 Oct 2023116.27118.89116.05117.05116.45751,100
18 Oct 2023115.34117.22114.92116.31115.71628,200
17 Oct 2023111.71116.12111.38116.07115.471,035,900
16 Oct 2023110.79111.93110.12111.83111.25504,200
13 Oct 2023109.81110.29109.14109.57109.01601,500
12 Oct 2023111.78111.78108.60109.81109.24850,900
11 Oct 2023112.23113.25111.12111.82111.24911,000
10 Oct 2023114.49116.12110.37112.23111.651,273,200
09 Oct 2023112.46114.53112.31114.22113.63569,000
06 Oct 2023111.63114.45111.12113.66113.07456,800
05 Oct 2023113.67114.05111.81112.19111.61706,700
04 Oct 2023111.87114.03111.45113.70113.11698,300
03 Oct 2023115.08115.47111.02112.33111.75764,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...