Australia markets open in 4 hours 25 minutes

Ralph Lauren Corporation (RL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.28-0.42 (-0.47%)
As of 03:35PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 July 202289.3690.8288.4290.2890.28573,446
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
24 Mar 2022117.24117.91116.27117.58115.95532,600
23 Mar 2022116.40117.16115.37116.37114.75518,700
22 Mar 2022120.18120.97115.91117.28115.65716,500
21 Mar 2022121.53122.02117.52118.50116.85707,600
18 Mar 2022117.98121.72116.83121.40119.711,298,200
17 Mar 2022116.10119.33114.72119.22117.561,184,400
16 Mar 2022110.94117.50110.00114.00112.421,055,100
15 Mar 2022108.56110.20105.04108.02106.521,142,700
14 Mar 2022108.56110.33106.56107.59106.101,193,700
11 Mar 2022110.00110.46107.25107.54106.05835,400
10 Mar 2022105.74112.21105.74109.12107.601,288,400
09 Mar 2022106.47109.47105.40108.64107.131,481,900
08 Mar 2022102.59106.87100.44101.0199.611,985,500
07 Mar 2022114.30114.68101.50101.86100.442,636,800
04 Mar 2022122.42122.82114.51116.05114.441,562,100
03 Mar 2022128.61128.88123.26124.57122.841,197,100
02 Mar 2022124.86129.83124.51128.47126.69903,000
01 Mar 2022131.23132.40123.52124.70122.971,261,000
28 Feb 2022131.33132.97129.38132.04130.211,109,000
25 Feb 2022129.53134.67128.90134.11132.251,097,300
24 Feb 2022125.16129.33124.82128.93127.141,397,200
23 Feb 2022130.70132.14128.20129.10127.311,396,600
22 Feb 2022126.11135.99125.40129.63127.834,037,800
18 Feb 2022127.08129.40125.72126.58124.82923,600
17 Feb 2022128.89131.01126.47126.70124.941,418,600
16 Feb 2022128.35131.29127.84130.04128.23926,700
15 Feb 2022125.27128.97124.81128.76126.971,094,600
14 Feb 2022122.23124.65121.90122.54120.84987,700
11 Feb 2022125.50126.71121.55121.74120.05932,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...