Australia markets open in 8 hours 17 minutes

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023124.70128.59123.20125.89125.89881,000
02 Feb 2023127.67128.94125.59126.90126.901,087,600
01 Feb 2023123.96128.06123.36127.73127.731,160,400
31 Jan 2023122.35124.07121.59123.85123.85978,100
30 Jan 2023121.49123.80121.45121.86121.861,004,100
27 Jan 2023119.90123.25118.33122.82122.821,285,100
26 Jan 2023125.26125.77122.21124.21124.21889,600
25 Jan 2023125.02125.39122.54123.98123.98785,900
24 Jan 2023125.80127.43124.55126.30126.30619,200
23 Jan 2023120.64127.31120.26126.87126.871,392,800
20 Jan 2023119.71121.88118.36121.05121.05859,100
19 Jan 2023117.76118.03115.47117.34117.34610,200
18 Jan 2023119.75121.45118.82118.92118.92651,700
17 Jan 2023118.46119.74118.19119.27119.27693,100
13 Jan 2023118.00119.82117.31118.81118.81618,000
12 Jan 2023116.87119.48116.69119.43119.431,159,500
11 Jan 2023114.63117.79114.30116.22116.22823,500
10 Jan 2023113.39114.82113.14114.08114.08637,200
09 Jan 2023115.99116.30114.23114.38114.38759,400
06 Jan 2023115.37116.33114.50115.97115.97534,300
05 Jan 2023112.51115.32111.69114.46114.46854,700
04 Jan 2023110.41114.27110.01113.16113.161,085,300
03 Jan 2023107.49110.11106.87109.11109.111,150,200
30 Dec 2022103.22105.86103.22105.67105.67433,100
29 Dec 2022102.57104.96102.27104.68104.68442,500
29 Dec 20220.75 Dividend
28 Dec 2022104.07105.10101.19102.40101.65758,300
27 Dec 2022104.93105.89103.65104.24103.48435,000
23 Dec 2022103.68104.77103.07104.36103.60487,800
22 Dec 2022102.30103.87101.95103.76103.00497,600
21 Dec 2022103.89104.71102.60103.33102.57769,900
20 Dec 2022102.75103.67100.82101.65100.91886,300
19 Dec 2022105.63105.71102.53103.02102.27959,000
16 Dec 2022104.61106.09103.45105.18104.412,181,900
15 Dec 2022108.07108.28105.97106.57105.79875,100
14 Dec 2022110.99111.81108.97110.47109.66758,800
13 Dec 2022115.00115.33109.60111.16110.35906,100
12 Dec 2022108.16111.37107.24111.22110.41877,000
09 Dec 2022111.06111.12107.37107.51106.72782,100
08 Dec 2022111.19113.10110.61112.13111.31733,200
07 Dec 2022110.46111.97109.10109.78108.98565,200
06 Dec 2022111.86112.45109.54110.82110.011,198,000
05 Dec 2022113.39113.74109.79111.01110.201,219,100
02 Dec 2022113.00116.12112.54115.56114.71888,300
01 Dec 2022113.68115.18112.55113.88113.05950,700
30 Nov 2022113.32113.37111.41113.12112.291,530,700
29 Nov 2022109.24113.47108.90112.66111.831,284,600
28 Nov 2022108.44109.43107.50107.95107.161,020,900
25 Nov 2022107.27110.33107.26109.47108.67759,900
23 Nov 2022105.51107.19104.88107.10106.32598,400
22 Nov 2022102.39106.37102.35106.22105.44917,300
21 Nov 2022101.78102.40100.35101.17100.43508,900
18 Nov 2022103.94104.36100.92102.87102.12586,100
17 Nov 202298.35102.1497.42102.07101.32728,300
16 Nov 2022101.79101.7999.41100.1299.39933,200
15 Nov 2022103.73104.58101.50103.87103.11957,800
14 Nov 2022102.64103.40101.18101.34100.60858,800
11 Nov 202296.32105.9896.32104.38103.622,300,000
10 Nov 202294.3797.5893.1395.4594.751,838,000
09 Nov 202295.0795.2090.0990.2489.581,166,400
08 Nov 202295.5697.3493.6695.1594.45860,800
07 Nov 202295.5195.5691.7794.5793.88992,800
04 Nov 202292.3096.2792.3095.0694.36882,400
03 Nov 202289.3891.9488.6890.7090.04728,900
02 Nov 202292.9193.4590.2090.3089.64900,000
01 Nov 202295.0295.7792.2193.5192.83659,900
31 Oct 202292.2993.3591.4292.6992.01923,900
28 Oct 202291.4793.7590.0793.2892.60526,800
27 Oct 202294.2594.9891.6091.8291.15443,100
26 Oct 202293.4396.6792.8593.5292.84752,600
25 Oct 202289.1494.2089.1493.8193.12968,900
24 Oct 202290.7691.1688.5089.1688.51886,400
21 Oct 202289.4991.4888.6890.7190.051,223,400
20 Oct 202292.0794.4989.4289.7089.04831,300
19 Oct 202293.7494.5191.3091.7891.11718,800
18 Oct 202297.1097.7693.7994.4493.75814,300
17 Oct 202294.0195.3193.4894.9494.24683,400
14 Oct 202294.9995.5291.7592.5491.86799,600
13 Oct 202290.3495.5088.3094.1293.431,301,400
12 Oct 202290.8193.2689.9792.5291.84958,700
11 Oct 202288.4491.5387.8590.5689.901,183,800
10 Oct 202291.2691.6186.9888.6487.991,285,200
07 Oct 202292.3292.3289.8190.7690.10831,000
06 Oct 202293.5394.6992.9393.5392.84742,700
05 Oct 202290.4694.4789.8194.0293.331,142,700
04 Oct 202289.2891.7588.8991.7591.081,007,000
03 Oct 202286.2587.6784.0586.8686.22960,500
30 Sept 202285.2487.3982.2384.9384.311,357,500
29 Sept 202286.8188.5185.5087.2786.631,372,600
29 Sept 20220.75 Dividend
28 Sept 202286.0589.5186.0588.9987.591,152,000
27 Sept 202285.4586.5584.0785.5284.181,156,200
26 Sept 202285.3086.2383.9283.9682.64747,300
23 Sept 202286.7987.4483.6085.4384.091,309,100
22 Sept 202292.2292.2288.3188.3987.00988,400
21 Sept 202295.1696.0992.2992.3190.86995,600
20 Sept 202295.8098.6793.7194.2192.731,541,900
19 Sept 202294.6396.3992.7596.2794.761,229,200
16 Sept 202291.8893.9991.5993.4992.021,778,300
15 Sept 202293.7396.3292.4793.0891.621,438,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...