Ralph Lauren Corp (NY: RL )

96.21 USD -0.45 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 97.87 98.00 95.18 96.21 1,573,757 -0.45(-0.47%)
Dec 03, 2020 89.07 98.28 89.07 96.66 3,244,218 +7.74(+8.70%)
Dec 02, 2020 87.38 88.97 85.81 88.92 1,526,347 +0.30(+0.34%)
Dec 01, 2020 87.77 89.69 87.17 88.62 1,826,256 +2.87(+3.35%)
Nov 30, 2020 87.23 87.76 85.14 85.75 5,634,341 -2.23(-2.53%)
Nov 27, 2020 88.12 88.48 86.46 87.98 932,500 -0.05(-0.06%)
Nov 25, 2020 87.82 88.57 85.21 88.03 1,347,200 -1.00(-1.12%)
Nov 24, 2020 86.00 89.94 85.54 89.03 2,256,435 +5.69(+6.83%)
Nov 23, 2020 79.13 83.59 78.44 83.34 1,947,154 +5.12(+6.55%)
Nov 20, 2020 80.41 80.65 78.00 78.22 1,288,400 -2.37(-2.94%)
Nov 19, 2020 81.01 82.31 79.90 80.59 1,238,240 -1.15(-1.41%)
Nov 18, 2020 84.31 85.12 81.74 81.74 1,414,911 -2.36(-2.81%)
Nov 17, 2020 78.47 84.36 78.15 84.10 2,181,979 +4.76(+6.00%)
Nov 16, 2020 80.57 81.00 77.49 79.34 1,932,254 +1.73(+2.23%)
Nov 13, 2020 74.86 77.81 74.65 77.61 1,780,200 +3.34(+4.50%)
Nov 12, 2020 75.23 76.20 73.13 74.27 1,356,700 -1.94(-2.55%)
Nov 11, 2020 80.96 81.26 75.54 76.21 1,588,995 -5.14(-6.32%)
Nov 10, 2020 81.01 83.46 80.62 81.35 1,920,430 -0.39(-0.48%)
Nov 09, 2020 79.07 83.39 75.50 81.74 3,793,899 +13.51(+19.80%)
Nov 06, 2020 69.69 70.89 67.41 68.23 1,309,900 -1.70(-2.43%)
Nov 05, 2020 68.93 70.24 68.35 69.93 897,642 +1.22(+1.78%)
Nov 04, 2020 70.43 71.43 67.83 68.71 1,260,909 -0.41(-0.59%)
Nov 03, 2020 68.25 70.25 67.98 69.12 1,274,310 +1.69(+2.51%)
Nov 02, 2020 67.43 69.34 66.70 67.43 1,581,541 +0.58(+0.87%)
Oct 30, 2020 70.18 70.34 65.20 66.85 2,946,800 -3.73(-5.28%)
Oct 29, 2020 73.98 73.98 67.50 70.58 3,743,071 -3.72(-5.01%)
Oct 28, 2020 72.95 75.10 72.16 74.30 1,929,053 -0.17(-0.23%)
Oct 27, 2020 76.04 77.34 74.09 74.47 1,185,652 -2.33(-3.03%)
Oct 26, 2020 76.63 77.47 75.06 76.80 1,215,957 -0.59(-0.76%)
Oct 23, 2020 77.26 78.01 76.66 77.39 1,492,700 +0.28(+0.36%)
Oct 22, 2020 75.43 77.48 75.07 77.11 1,070,851 +2.10(+2.80%)
Oct 21, 2020 73.24 75.20 72.65 75.01 755,936 +1.50(+2.04%)
Oct 20, 2020 75.20 76.10 73.37 73.51 792,571 -0.85(-1.14%)
Oct 19, 2020 74.99 75.99 74.09 74.36 758,684 -0.43(-0.57%)
Oct 16, 2020 76.00 76.19 74.73 74.79 919,700 -0.96(-1.27%)
Oct 15, 2020 71.85 75.76 71.13 75.75 1,179,348 +2.78(+3.81%)
Oct 14, 2020 72.26 73.88 72.06 72.97 1,135,203 +0.72(+1.00%)
Oct 13, 2020 73.21 74.10 71.32 72.25 948,084 -1.39(-1.89%)
Oct 12, 2020 72.96 75.22 72.62 73.64 992,606 -0.25(-0.34%)
Oct 09, 2020 75.00 75.18 71.54 73.89 1,433,400 -0.44(-0.59%)
Oct 08, 2020 72.53 74.38 72.00 74.33 1,321,895 +2.55(+3.55%)
Oct 07, 2020 70.00 72.19 70.00 71.78 1,424,130 +2.50(+3.61%)
Oct 06, 2020 72.86 72.97 69.12 69.28 1,302,655 -2.52(-3.51%)
Oct 05, 2020 70.88 72.58 70.85 71.80 1,195,783 +1.87(+2.67%)
Oct 02, 2020 67.00 70.17 66.85 69.93 1,570,400 +0.81(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.