Mail

RL - Ralph Lauren Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 June 2023	119.00	119.01	117.08	117.74	117.74	513,484
07 June 2023	115.61	119.24	115.61	119.03	119.03	939,700
06 June 2023	113.19	116.26	112.92	115.49	115.49	954,600
05 June 2023	112.59	114.66	111.75	113.18	113.18	1,276,600
02 June 2023	108.15	113.44	107.68	112.58	112.58	1,820,000
01 June 2023	105.45	106.87	103.17	106.09	106.09	1,256,800
31 May 2023	108.23	108.49	105.07	106.31	106.31	1,167,100
30 May 2023	113.01	113.18	109.11	109.32	109.32	1,260,600
26 May 2023	114.19	114.55	111.93	112.76	112.76	1,317,400
25 May 2023	114.00	117.95	112.43	114.00	114.00	2,641,200
24 May 2023	108.48	109.11	106.33	108.22	108.22	1,660,500
23 May 2023	107.78	109.41	106.67	107.96	107.96	1,099,400
22 May 2023	108.75	109.62	107.81	108.82	108.82	1,340,800
19 May 2023	111.25	112.18	108.14	109.12	109.12	1,113,200
18 May 2023	112.11	113.80	111.52	112.78	112.78	921,600
17 May 2023	109.47	112.46	109.47	112.00	112.00	801,100
16 May 2023	112.07	112.41	109.41	109.48	109.48	802,800
15 May 2023	112.81	113.62	111.84	113.25	113.25	1,062,600
12 May 2023	111.20	112.50	110.42	112.36	112.36	588,100
11 May 2023	111.45	113.27	110.25	110.97	110.97	760,300
10 May 2023	112.51	112.51	108.29	109.76	109.76	624,000
09 May 2023	110.53	111.27	109.69	110.72	110.72	684,500
08 May 2023	115.19	115.92	110.81	111.74	111.74	736,300
05 May 2023	111.91	113.98	111.17	113.84	113.84	713,600
04 May 2023	111.73	111.90	109.62	109.84	109.84	699,500
03 May 2023	112.00	114.40	111.84	112.35	112.35	783,900
02 May 2023	113.42	113.42	109.95	112.50	112.50	722,700
01 May 2023	114.82	116.10	113.02	113.70	113.70	613,600
28 Apr 2023	114.75	115.65	113.57	114.79	114.79	655,900
27 Apr 2023	112.62	114.75	111.72	114.74	114.74	611,100
26 Apr 2023	112.39	112.68	111.47	111.99	111.99	591,100
25 Apr 2023	114.62	115.39	111.59	112.43	112.43	853,300
24 Apr 2023	115.06	116.41	114.50	116.13	116.13	659,500
21 Apr 2023	115.51	115.51	114.03	115.11	115.11	659,400
20 Apr 2023	116.55	117.83	114.95	115.77	115.77	746,000
19 Apr 2023	116.87	117.35	115.94	116.92	116.92	821,500
18 Apr 2023	118.00	118.48	117.00	117.36	117.36	951,700
17 Apr 2023	120.02	120.32	117.35	118.04	118.04	840,300
14 Apr 2023	121.00	122.94	119.46	120.07	120.07	813,600
13 Apr 2023	119.16	120.09	118.43	119.98	119.98	745,400
12 Apr 2023	121.97	122.34	117.87	118.25	118.25	1,269,300
11 Apr 2023	117.79	120.93	117.23	120.42	120.42	1,399,400
10 Apr 2023	111.65	117.02	111.28	116.91	116.91	1,298,700
06 Apr 2023	113.04	113.64	110.88	112.06	112.06	825,800
05 Apr 2023	114.34	115.40	113.36	113.84	113.84	1,116,000
04 Apr 2023	118.17	118.17	114.99	115.54	115.54	719,400
03 Apr 2023	117.14	118.11	116.41	117.52	117.52	688,700
31 Mar 2023	114.42	117.21	114.15	116.67	116.67	805,700
30 Mar 2023	117.09	118.41	114.22	114.28	114.28	962,900
30 Mar 2023	0.75 Dividend
29 Mar 2023	117.01	117.19	115.57	116.62	115.87	878,200
28 Mar 2023	116.03	118.14	114.57	115.60	114.86	1,148,600
27 Mar 2023	112.13	113.03	110.24	112.78	112.05	1,075,200
24 Mar 2023	110.60	111.66	109.22	111.09	110.38	794,500
23 Mar 2023	112.72	114.06	109.61	111.44	110.72	675,600
22 Mar 2023	114.29	115.28	111.89	111.89	111.17	616,400
21 Mar 2023	114.37	115.66	114.03	114.53	113.79	623,300
20 Mar 2023	111.82	114.15	111.34	112.06	111.34	724,500
17 Mar 2023	111.77	112.56	110.20	110.92	110.21	981,000
16 Mar 2023	110.51	113.50	109.88	112.18	111.46	917,900
15 Mar 2023	109.07	112.04	108.90	111.64	110.92	824,100
14 Mar 2023	113.55	114.18	111.00	111.82	111.10	889,900
13 Mar 2023	111.10	113.81	110.17	110.72	110.01	1,346,400
10 Mar 2023	114.83	115.46	111.79	113.33	112.60	781,300
09 Mar 2023	116.50	117.11	114.41	114.70	113.96	607,500
08 Mar 2023	116.44	117.06	115.29	116.24	115.49	630,600
07 Mar 2023	117.30	118.30	116.10	116.33	115.58	668,900
06 Mar 2023	119.15	119.23	116.89	117.04	116.29	964,600
03 Mar 2023	118.64	119.05	117.41	118.89	118.13	915,100
02 Mar 2023	116.03	119.05	115.42	118.39	117.63	734,900
01 Mar 2023	118.67	119.49	116.78	116.88	116.13	931,000
28 Feb 2023	119.31	120.22	118.16	118.19	117.43	910,100
27 Feb 2023	120.03	120.24	118.81	119.10	118.33	792,300
24 Feb 2023	116.29	119.38	115.98	118.95	118.19	707,700
23 Feb 2023	119.80	119.93	117.27	118.62	117.86	756,600
22 Feb 2023	118.85	119.61	117.57	119.08	118.31	718,600
21 Feb 2023	121.56	122.16	118.39	118.59	117.83	958,600
17 Feb 2023	122.22	122.86	121.00	122.77	121.98	823,300
16 Feb 2023	122.28	124.25	121.44	122.93	122.14	950,200
15 Feb 2023	121.11	123.85	120.66	123.63	122.83	813,400
14 Feb 2023	121.71	122.86	120.20	122.12	121.33	998,400
13 Feb 2023	120.17	123.59	118.82	122.88	122.09	1,442,600
10 Feb 2023	117.11	118.73	115.15	118.21	117.45	1,382,000
09 Feb 2023	120.02	123.31	116.77	117.62	116.86	2,474,200
08 Feb 2023	114.75	118.25	113.67	117.08	116.33	2,929,500
07 Feb 2023	120.21	122.52	119.40	122.30	121.51	929,800
06 Feb 2023	124.72	124.74	120.72	120.97	120.19	1,297,500
03 Feb 2023	124.70	128.59	123.20	125.89	125.08	881,000
02 Feb 2023	127.67	128.94	125.59	126.90	126.08	1,087,600
01 Feb 2023	123.96	128.06	123.36	127.73	126.91	1,160,400
31 Jan 2023	122.35	124.07	121.59	123.85	123.05	978,100
30 Jan 2023	121.49	123.80	121.45	121.86	121.08	1,004,100
27 Jan 2023	119.90	123.25	118.33	122.82	122.03	1,285,100
26 Jan 2023	125.26	125.77	122.21	124.21	123.41	889,600
25 Jan 2023	125.02	125.39	122.54	123.98	123.18	785,900
24 Jan 2023	125.80	127.43	124.55	126.30	125.49	619,300
23 Jan 2023	120.64	127.31	120.26	126.87	126.05	1,392,800
20 Jan 2023	119.71	121.88	118.36	121.05	120.27	859,100
19 Jan 2023	117.76	118.03	115.47	117.34	116.59	610,200
18 Jan 2023	119.75	121.45	118.82	118.92	118.16	651,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...