Canada markets close in 3 hours 5 minutes

Ralph Lauren Corporation (RL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
166.37-0.56 (-0.34%)
As of 12:51PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024166.37168.27165.29166.37166.37273,156
Apr 25, 2024165.99167.09162.37166.93166.93823,100
Apr 24, 2024168.23170.92167.24168.21168.211,069,600
Apr 23, 2024162.79168.75162.76168.08168.081,260,800
Apr 22, 2024159.41162.69158.89161.97161.971,061,200
Apr 19, 2024157.19159.80156.91158.46158.46876,400
Apr 18, 2024159.74159.82157.00157.33157.331,079,500
Apr 17, 2024162.22162.88158.85159.25159.25720,100
Apr 16, 2024159.52161.67157.99160.89160.891,037,000
Apr 15, 2024162.61164.36159.79160.16160.16853,000
Apr 12, 2024163.65164.02160.11160.29160.291,319,900
Apr 11, 2024167.05167.28164.71165.02165.021,002,600
Apr 10, 2024167.56168.14166.00166.47166.47859,800
Apr 09, 2024170.61170.98166.95169.68169.681,423,500
Apr 08, 2024173.02174.50170.42170.66170.661,301,300
Apr 05, 2024171.69173.93171.65171.95171.95755,200
Apr 04, 2024175.28175.47170.62171.14171.14882,100
Apr 03, 2024175.63176.27172.26173.14173.141,146,800
Apr 02, 2024176.00177.85173.28176.19176.191,396,000
Apr 01, 2024186.22186.22183.75184.62184.62818,000
Mar 28, 2024186.01188.15185.65187.76187.76519,200
Mar 27, 2024184.39186.56184.20186.50186.50529,300
Mar 27, 20240.75 Dividend
Mar 26, 2024184.82186.41182.68182.89182.14921,400
Mar 25, 2024187.30187.74182.15182.88182.13722,100
Mar 22, 2024188.65189.74187.30187.60186.83618,700
Mar 21, 2024191.12192.03188.92190.42189.64863,500
Mar 20, 2024184.48190.41184.48190.32189.541,126,100
Mar 19, 2024182.51185.08182.46184.31183.55784,100
Mar 18, 2024183.44184.22181.51182.99182.24939,100
Mar 15, 2024182.37183.52180.53181.60180.861,593,000
Mar 14, 2024183.81184.41180.90182.26181.511,004,700
Mar 13, 2024180.12183.77179.68182.81182.061,129,600
Mar 12, 2024178.38181.16177.39180.45179.711,359,000
Mar 11, 2024175.30178.94174.82178.39177.661,106,100
Mar 08, 2024179.87181.02175.12176.03175.311,204,000
Mar 07, 2024180.11181.05178.21179.71178.971,052,000
Mar 06, 2024181.07183.16177.90179.22178.491,458,800
Mar 05, 2024177.63181.56176.30180.32179.581,260,400
Mar 04, 2024179.99181.07177.24178.18177.452,092,400
Mar 01, 2024186.21187.96184.86184.99184.23695,700
Feb 29, 2024183.45186.99183.45185.92185.161,074,200
Feb 28, 2024181.10184.24180.42183.70182.95943,800
Feb 27, 2024187.28187.92181.44182.60181.851,404,700
Feb 26, 2024188.80189.91185.74186.99186.22837,300
Feb 23, 2024187.96190.41187.42188.44187.67829,600
Feb 22, 2024185.65187.87185.04187.13186.36750,200
Feb 21, 2024182.31185.29182.29184.08183.33756,700
Feb 20, 2024180.00183.38179.47183.35182.601,141,500
Feb 16, 2024180.00183.04179.76180.85180.11817,100
Feb 15, 2024179.01181.19176.75181.16180.421,165,000
Feb 14, 2024177.29177.75171.38177.70176.971,093,800
Feb 13, 2024173.42175.62171.85175.35174.631,357,100
Feb 12, 2024174.82178.32173.87177.80177.071,408,300
Feb 09, 2024170.55175.40169.60175.01174.291,760,000
Feb 08, 2024163.57173.94161.32171.85171.154,428,100
Feb 07, 2024147.65148.00146.00147.14146.541,170,900
Feb 06, 2024147.40148.84146.33147.34146.74933,600
Feb 05, 2024147.03147.53144.85147.43146.83602,300
Feb 02, 2024145.08147.99143.27147.77147.16925,700
Feb 01, 2024144.37146.67143.69146.36145.76597,100
Jan 31, 2024147.00147.00142.26143.67143.08693,600
Jan 30, 2024144.85147.23144.15146.46145.86760,700
Jan 29, 2024144.01145.69143.71145.45144.85581,700
Jan 26, 2024144.33144.84141.52144.10143.51899,400
Jan 25, 2024139.63142.23139.49141.85141.27673,500
Jan 24, 2024140.37141.29138.90139.03138.46481,300
Jan 23, 2024140.85141.04138.21139.54138.97547,700
Jan 22, 2024138.58140.10137.98140.09139.52744,100
Jan 19, 2024137.63139.12136.14138.09137.52743,500
Jan 18, 2024137.62138.09134.90138.00137.43618,100
Jan 17, 2024136.72138.31135.91136.84136.28840,400
Jan 16, 2024136.75138.40135.17137.62137.061,026,000
Jan 12, 2024141.49141.59136.86138.02137.451,258,700
Jan 11, 2024142.94143.14140.72142.53141.95570,500
Jan 10, 2024142.89144.80141.94143.76143.17562,900
Jan 09, 2024144.07145.05142.92143.11142.52633,200
Jan 08, 2024143.35146.12143.35145.30144.70491,200
Jan 05, 2024143.38145.14142.90142.92142.33626,100
Jan 04, 2024145.12145.12142.34142.64142.06852,900
Jan 03, 2024144.29145.07142.31142.59142.01795,000
Jan 02, 2024143.66146.85143.22146.03145.43801,600
Dec 29, 2023145.19146.67143.59144.20143.61771,900
Dec 28, 2023145.13146.15144.88145.70145.10430,600
Dec 28, 20230.75 Dividend
Dec 27, 2023145.98146.26144.77145.63144.29505,900
Dec 26, 2023146.12146.99145.74145.95144.60727,400
Dec 22, 2023144.93146.53143.31145.47144.13720,700
Dec 21, 2023146.68148.04146.09147.92146.55851,700
Dec 20, 2023145.37147.77145.26145.55144.21992,700
Dec 19, 2023143.99147.04143.73146.41145.061,103,400
Dec 18, 2023140.86144.00140.86143.59142.261,024,500
Dec 15, 2023141.39142.64140.43141.05139.751,334,600
Dec 14, 2023140.69144.05140.29141.85140.541,083,900
Dec 13, 2023135.59139.41135.22138.39137.11798,300
Dec 12, 2023136.25137.00134.27135.34134.09627,400
Dec 11, 2023132.40135.12132.13134.25133.01678,500
Dec 08, 2023130.77132.47130.77131.76130.54388,700
Dec 07, 2023129.37132.09129.03131.17129.96460,600
Dec 06, 2023129.83131.30129.36129.48128.28418,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...