NYSE - Delayed Quote USD

Ralph Lauren Corporation (RL)

Compare
201.69 -1.87 (-0.92%)
At close: October 30 at 4:00 PM EDT
201.01 -0.68 (-0.34%)
Pre-Market: 9:03 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 201.90 204.51 201.46 201.69 201.69 418,900
Oct 29, 2024 200.90 204.72 199.87 203.56 203.56 429,400
Oct 28, 2024 199.98 203.91 199.98 203.03 203.03 509,700
Oct 25, 2024 199.72 201.31 196.86 197.59 197.59 682,900
Oct 24, 2024 199.11 199.11 197.16 197.94 197.94 417,400
Oct 23, 2024 198.16 199.33 196.10 196.51 196.51 479,500
Oct 22, 2024 201.74 201.91 199.00 199.19 199.19 457,200
Oct 21, 2024 206.24 206.24 202.31 203.54 203.54 430,200
Oct 18, 2024 204.35 207.06 202.88 206.24 206.24 418,600
Oct 17, 2024 203.53 205.07 202.18 202.94 202.94 504,700
Oct 16, 2024 202.72 204.26 201.75 202.13 202.13 556,900
Oct 15, 2024 205.57 206.41 200.00 201.25 201.25 848,800
Oct 14, 2024 201.36 206.74 200.62 206.10 206.10 582,500
Oct 11, 2024 199.08 202.89 197.86 201.89 201.89 556,400
Oct 10, 2024 195.80 199.30 194.98 199.12 199.12 545,700
Oct 9, 2024 195.32 197.00 195.16 195.73 195.73 344,400
Oct 8, 2024 194.73 196.38 193.91 194.57 194.57 446,800
Oct 7, 2024 195.52 196.93 192.67 195.55 195.55 606,000
Oct 4, 2024 195.33 198.36 193.27 196.17 196.17 531,400
Oct 3, 2024 191.00 194.14 189.00 192.41 192.41 697,200
Oct 2, 2024 190.80 193.19 190.34 193.12 193.12 525,900
Oct 1, 2024 193.19 193.77 190.18 192.23 192.23 685,200
Sep 30, 2024 196.50 196.50 192.03 193.87 193.87 485,600
Sep 27, 2024 0.83 Dividend
Sep 27, 2024 200.07 200.17 195.91 196.53 196.53 708,200
Sep 26, 2024 194.01 197.83 193.41 197.61 196.79 902,700
Sep 25, 2024 190.97 191.54 188.50 189.31 188.52 657,200
Sep 24, 2024 188.63 191.00 186.66 190.61 189.81 736,600
Sep 23, 2024 185.67 187.96 184.60 185.90 185.12 696,300
Sep 20, 2024 185.25 185.94 182.99 185.31 184.54 1,320,000
Sep 19, 2024 186.59 187.93 184.05 184.76 183.99 653,300
Sep 18, 2024 183.80 186.26 182.50 183.61 182.84 713,200
Sep 17, 2024 182.29 184.88 181.85 184.21 183.44 540,200
Sep 16, 2024 179.02 182.42 179.02 181.44 180.68 691,900
Sep 13, 2024 177.40 181.13 177.03 178.64 177.89 772,600
Sep 12, 2024 174.92 175.71 173.59 175.36 174.63 892,000
Sep 11, 2024 172.62 175.03 170.26 174.90 174.17 686,100
Sep 10, 2024 173.34 173.34 169.93 172.70 171.98 665,100
Sep 9, 2024 173.03 176.59 172.37 173.69 172.96 782,100
Sep 6, 2024 173.03 175.00 170.49 172.85 172.13 1,012,200
Sep 5, 2024 172.44 174.00 171.58 173.40 172.68 500,000
Sep 4, 2024 172.47 174.00 171.13 172.35 171.63 467,200
Sep 3, 2024 169.91 175.84 169.06 173.88 173.15 767,500
Aug 30, 2024 171.89 171.89 168.88 171.26 170.54 449,900
Aug 29, 2024 170.39 172.20 168.24 170.67 169.96 442,600
Aug 28, 2024 170.21 170.90 167.32 169.47 168.76 530,600
Aug 27, 2024 170.40 172.59 169.41 172.45 171.73 400,000
Aug 26, 2024 175.00 176.00 171.02 171.14 170.43 512,600
Aug 23, 2024 170.00 174.84 169.27 174.58 173.85 769,700
Aug 22, 2024 170.91 171.32 168.11 169.03 168.32 646,900
Aug 21, 2024 168.54 171.09 167.79 170.14 169.43 960,400
Aug 20, 2024 166.96 167.77 164.56 166.74 166.04 740,900
Aug 19, 2024 164.30 167.12 163.80 167.01 166.31 948,800
Aug 16, 2024 163.99 165.09 161.43 163.28 162.60 889,100
Aug 15, 2024 163.30 166.97 162.78 164.27 163.58 1,041,100
Aug 14, 2024 162.52 162.60 158.37 158.53 157.87 687,600
Aug 13, 2024 159.88 162.87 159.88 162.40 161.72 770,300
Aug 12, 2024 162.35 163.17 157.84 159.03 158.37 712,800
Aug 9, 2024 160.77 162.46 156.69 162.16 161.48 688,800
Aug 8, 2024 161.96 163.09 159.40 161.62 160.95 892,500
Aug 7, 2024 165.00 170.16 158.51 159.39 158.72 1,251,500
Aug 6, 2024 161.93 167.85 160.17 164.95 164.26 1,345,400
Aug 5, 2024 157.13 162.10 155.96 159.80 159.13 1,179,700
Aug 2, 2024 166.79 167.82 161.49 164.40 163.71 1,222,500
Aug 1, 2024 175.53 176.43 168.82 172.60 171.88 824,600
Jul 31, 2024 175.00 177.44 173.60 175.59 174.86 666,900
Jul 30, 2024 174.14 174.47 170.57 173.13 172.41 540,500
Jul 29, 2024 168.34 173.71 167.64 173.53 172.81 611,800
Jul 26, 2024 163.79 169.58 162.66 168.10 167.40 554,900
Jul 25, 2024 164.13 164.45 159.05 161.14 160.47 724,900
Jul 24, 2024 166.68 167.75 163.22 163.91 163.23 576,400
Jul 23, 2024 167.49 170.04 166.55 167.01 166.31 395,300
Jul 22, 2024 166.64 168.36 163.45 168.21 167.51 585,500
Jul 19, 2024 167.14 168.36 165.00 165.31 164.62 812,100
Jul 18, 2024 170.60 174.20 167.22 167.77 167.07 659,200
Jul 17, 2024 170.36 173.02 168.82 169.72 169.01 1,061,500
Jul 16, 2024 171.99 174.41 169.37 173.19 172.47 1,193,700
Jul 15, 2024 177.79 179.98 170.62 171.06 170.35 1,120,700
Jul 12, 2024 185.82 185.82 181.03 181.58 180.82 599,600
Jul 11, 2024 180.74 184.74 180.68 183.94 183.17 795,900
Jul 10, 2024 180.42 180.86 176.55 178.98 178.23 963,600
Jul 9, 2024 177.46 180.98 176.53 179.49 178.74 943,400
Jul 8, 2024 170.23 177.11 170.04 177.07 176.33 1,226,500
Jul 5, 2024 167.21 169.23 166.55 168.67 167.97 825,100
Jul 3, 2024 169.08 169.42 167.07 167.72 167.02 438,200
Jul 2, 2024 171.91 172.62 168.64 168.74 168.04 887,700
Jul 1, 2024 175.65 176.00 169.44 172.07 171.35 867,700
Jun 28, 2024 0.83 Dividend
Jun 28, 2024 171.04 175.43 171.04 175.06 174.33 1,153,200
Jun 27, 2024 177.54 179.25 175.48 175.87 174.31 781,800
Jun 26, 2024 181.85 182.24 178.87 179.84 178.25 685,200
Jun 25, 2024 185.06 186.23 182.07 182.24 180.63 699,100
Jun 24, 2024 182.40 184.73 181.49 183.96 182.33 574,900
Jun 21, 2024 184.21 184.46 180.60 182.61 180.99 2,172,100
Jun 20, 2024 182.50 185.52 181.36 184.58 182.95 930,700
Jun 18, 2024 181.72 182.59 180.13 181.89 180.28 847,300
Jun 17, 2024 179.36 183.82 179.32 182.93 181.31 952,800
Jun 14, 2024 184.53 186.56 179.67 179.68 178.09 661,700
Jun 13, 2024 186.27 186.77 183.51 186.30 184.65 701,100
Jun 12, 2024 188.62 190.06 186.29 186.29 184.64 936,600
Jun 11, 2024 187.54 187.60 183.46 186.31 184.66 512,500
Jun 10, 2024 180.62 189.41 180.50 188.32 186.65 1,094,500
Jun 7, 2024 182.18 183.13 180.67 181.77 180.16 644,700
Jun 6, 2024 185.80 186.82 181.75 181.98 180.37 728,700
Jun 5, 2024 182.00 184.53 180.74 184.41 182.78 627,200
Jun 4, 2024 184.19 185.57 180.51 181.14 179.54 851,800
Jun 3, 2024 187.20 187.56 183.71 185.28 183.64 920,500
May 31, 2024 186.17 187.50 184.98 186.88 185.23 1,191,600
May 30, 2024 184.00 187.10 183.34 185.44 183.80 1,131,200
May 29, 2024 180.41 183.73 178.63 183.42 181.80 949,300
May 28, 2024 174.57 181.71 173.63 181.25 179.65 1,343,600
May 24, 2024 168.57 173.64 167.31 173.45 171.92 1,330,500
May 23, 2024 160.02 171.40 159.10 169.57 168.07 2,282,600
May 22, 2024 167.32 168.86 163.34 164.20 162.75 1,557,100
May 21, 2024 166.81 168.43 166.21 168.00 166.51 929,800
May 20, 2024 167.53 169.34 165.37 166.94 165.46 1,059,500
May 17, 2024 166.63 168.25 166.05 167.88 166.39 823,200
May 16, 2024 167.62 168.82 165.08 166.09 164.62 995,100
May 15, 2024 167.25 168.57 165.98 166.98 165.50 756,900
May 14, 2024 166.61 167.82 165.55 166.31 164.84 611,500
May 13, 2024 168.27 169.32 165.53 165.61 164.14 803,600
May 10, 2024 167.73 168.15 166.19 167.15 165.67 752,000
May 9, 2024 165.15 168.87 164.72 168.04 166.55 583,300
May 8, 2024 165.64 167.20 164.21 165.16 163.70 685,000
May 7, 2024 167.53 170.19 166.69 166.72 165.25 807,800
May 6, 2024 167.91 168.45 165.68 166.66 165.19 729,700
May 3, 2024 166.36 169.52 166.36 166.64 165.17 549,400
May 2, 2024 165.29 165.71 162.47 164.92 163.46 748,900
May 1, 2024 163.23 165.64 161.81 163.62 162.17 1,212,100
Apr 30, 2024 166.60 166.86 163.58 163.64 162.19 831,700
Apr 29, 2024 167.27 168.64 165.93 167.03 165.55 674,200
Apr 26, 2024 166.37 168.27 165.29 166.48 165.01 704,200
Apr 25, 2024 165.99 167.09 162.37 166.93 165.45 823,100
Apr 24, 2024 168.23 170.92 167.24 168.21 166.72 1,069,600
Apr 23, 2024 162.79 168.75 162.76 168.08 166.59 1,260,800
Apr 22, 2024 159.41 162.69 158.89 161.97 160.54 1,061,200
Apr 19, 2024 157.19 159.80 156.91 158.46 157.06 876,400
Apr 18, 2024 159.74 159.82 157.00 157.33 155.94 1,079,500
Apr 17, 2024 162.22 162.88 158.85 159.25 157.84 720,100
Apr 16, 2024 159.52 161.67 157.99 160.89 159.47 1,037,000
Apr 15, 2024 162.61 164.36 159.79 160.16 158.74 853,000
Apr 12, 2024 163.65 164.02 160.11 160.29 158.87 1,319,900
Apr 11, 2024 167.05 167.28 164.71 165.02 163.56 1,002,600
Apr 10, 2024 167.56 168.14 166.00 166.47 165.00 859,800
Apr 9, 2024 170.61 170.98 166.95 169.68 168.18 1,423,500
Apr 8, 2024 173.02 174.50 170.42 170.66 169.15 1,301,300
Apr 5, 2024 171.69 173.93 171.65 171.95 170.43 755,200
Apr 4, 2024 175.28 175.47 170.62 171.14 169.63 882,100
Apr 3, 2024 175.63 176.27 172.26 173.14 171.61 1,146,800
Apr 2, 2024 176.00 177.85 173.28 176.19 174.63 1,396,000
Apr 1, 2024 186.22 186.22 183.75 184.62 182.99 818,000
Mar 28, 2024 186.01 188.15 185.65 187.76 186.10 519,200
Mar 27, 2024 0.75 Dividend
Mar 27, 2024 184.39 186.56 184.20 186.50 184.85 529,300
Mar 26, 2024 184.82 186.41 182.68 182.89 180.53 921,400
Mar 25, 2024 187.30 187.74 182.15 182.88 180.52 722,100
Mar 22, 2024 188.65 189.74 187.30 187.60 185.18 618,700
Mar 21, 2024 191.12 192.03 188.92 190.42 187.96 863,500
Mar 20, 2024 184.48 190.41 184.48 190.32 187.86 1,126,100
Mar 19, 2024 182.51 185.08 182.46 184.31 181.93 784,100
Mar 18, 2024 183.44 184.22 181.51 182.99 180.63 939,100
Mar 15, 2024 182.37 183.52 180.53 181.60 179.26 1,593,000
Mar 14, 2024 183.81 184.41 180.90 182.26 179.91 1,004,700
Mar 13, 2024 180.12 183.77 179.68 182.81 180.45 1,129,600
Mar 12, 2024 178.38 181.16 177.39 180.45 178.12 1,359,000
Mar 11, 2024 175.30 178.94 174.82 178.39 176.09 1,106,100
Mar 8, 2024 179.87 181.02 175.12 176.03 173.76 1,204,000
Mar 7, 2024 180.11 181.05 178.21 179.71 177.39 1,052,000
Mar 6, 2024 181.07 183.16 177.90 179.22 176.91 1,458,800
Mar 5, 2024 177.63 181.56 176.30 180.32 177.99 1,260,400
Mar 4, 2024 179.99 181.07 177.24 178.18 175.88 2,092,400
Mar 1, 2024 186.21 187.96 184.86 184.99 182.60 695,700
Feb 29, 2024 183.45 186.99 183.45 185.92 183.52 1,074,200
Feb 28, 2024 181.10 184.24 180.42 183.70 181.33 943,800
Feb 27, 2024 187.28 187.92 181.44 182.60 180.24 1,404,700
Feb 26, 2024 188.80 189.91 185.74 186.99 184.58 837,300
Feb 23, 2024 187.96 190.41 187.42 188.44 186.01 829,600
Feb 22, 2024 185.65 187.87 185.04 187.13 184.71 750,200
Feb 21, 2024 182.31 185.29 182.29 184.08 181.70 756,700
Feb 20, 2024 180.00 183.38 179.47 183.35 180.98 1,141,500
Feb 16, 2024 180.00 183.04 179.76 180.85 178.52 817,100
Feb 15, 2024 179.01 181.19 176.75 181.16 178.82 1,165,000
Feb 14, 2024 177.29 177.75 171.38 177.70 175.41 1,093,800
Feb 13, 2024 173.42 175.62 171.85 175.35 173.09 1,357,100
Feb 12, 2024 174.82 178.32 173.87 177.80 175.50 1,408,300
Feb 9, 2024 170.55 175.40 169.60 175.01 172.75 1,760,000
Feb 8, 2024 163.57 173.94 161.32 171.85 169.63 4,428,100
Feb 7, 2024 147.65 148.00 146.00 147.14 145.24 1,170,900
Feb 6, 2024 147.40 148.84 146.33 147.34 145.44 933,600
Feb 5, 2024 147.03 147.53 144.85 147.43 145.53 602,300
Feb 2, 2024 145.08 147.99 143.27 147.77 145.86 925,700
Feb 1, 2024 144.37 146.67 143.69 146.36 144.47 597,100
Jan 31, 2024 147.00 147.00 142.26 143.67 141.82 693,600
Jan 30, 2024 144.85 147.23 144.15 146.46 144.57 760,700
Jan 29, 2024 144.01 145.69 143.71 145.45 143.57 581,700
Jan 26, 2024 144.33 144.84 141.52 144.10 142.24 899,400
Jan 25, 2024 139.63 142.23 139.49 141.85 140.02 673,500
Jan 24, 2024 140.37 141.29 138.90 139.03 137.24 481,300
Jan 23, 2024 140.85 141.04 138.21 139.54 137.74 547,700
Jan 22, 2024 138.58 140.10 137.98 140.09 138.28 744,100
Jan 19, 2024 137.63 139.12 136.14 138.09 136.31 743,500
Jan 18, 2024 137.62 138.09 134.90 138.00 136.22 618,100
Jan 17, 2024 136.72 138.31 135.91 136.84 135.07 840,400
Jan 16, 2024 136.75 138.40 135.17 137.62 135.84 1,026,000
Jan 12, 2024 141.49 141.59 136.86 138.02 136.24 1,258,700
Jan 11, 2024 142.94 143.14 140.72 142.53 140.69 570,500
Jan 10, 2024 142.89 144.80 141.94 143.76 141.90 562,900
Jan 9, 2024 144.07 145.05 142.92 143.11 141.26 633,200
Jan 8, 2024 143.35 146.12 143.35 145.30 143.42 491,200
Jan 5, 2024 143.38 145.14 142.90 142.92 141.07 626,100
Jan 4, 2024 145.12 145.12 142.34 142.64 140.80 852,900
Jan 3, 2024 144.29 145.07 142.31 142.59 140.75 795,000
Jan 2, 2024 143.66 146.85 143.22 146.03 144.14 801,600
Dec 29, 2023 145.19 146.67 143.59 144.20 142.34 771,900
Dec 28, 2023 0.75 Dividend
Dec 28, 2023 145.13 146.15 144.88 145.70 143.82 430,600
Dec 27, 2023 145.98 146.26 144.77 145.63 143.01 505,900
Dec 26, 2023 146.12 146.99 145.74 145.95 143.32 727,400
Dec 22, 2023 144.93 146.53 143.31 145.47 142.85 720,700
Dec 21, 2023 146.68 148.04 146.09 147.92 145.26 851,700
Dec 20, 2023 145.37 147.77 145.26 145.55 142.93 992,700
Dec 19, 2023 143.99 147.04 143.73 146.41 143.78 1,103,400
Dec 18, 2023 140.86 144.00 140.86 143.59 141.01 1,024,500
Dec 15, 2023 141.39 142.64 140.43 141.05 138.51 1,334,600
Dec 14, 2023 140.69 144.05 140.29 141.85 139.30 1,083,900
Dec 13, 2023 135.59 139.41 135.22 138.39 135.90 798,300
Dec 12, 2023 136.25 137.00 134.27 135.34 132.90 627,400
Dec 11, 2023 132.40 135.12 132.13 134.25 131.83 678,500
Dec 8, 2023 130.77 132.47 130.77 131.76 129.39 388,700
Dec 7, 2023 129.37 132.09 129.03 131.17 128.81 460,600
Dec 6, 2023 129.83 131.30 129.36 129.48 127.15 418,300
Dec 5, 2023 128.50 129.97 127.68 129.10 126.78 598,300
Dec 4, 2023 133.00 134.25 128.50 129.17 126.85 967,600
Dec 1, 2023 129.08 133.80 128.53 133.63 131.23 1,319,200
Nov 30, 2023 129.15 131.25 128.58 129.38 127.05 1,451,000
Nov 29, 2023 127.13 129.86 127.00 129.45 127.12 740,800
Nov 28, 2023 125.96 127.31 125.25 126.63 124.35 533,300
Nov 27, 2023 123.76 125.82 123.22 125.75 123.49 899,500
Nov 24, 2023 123.02 124.56 122.88 124.54 122.30 290,400
Nov 22, 2023 121.72 123.62 120.95 122.67 120.46 501,200
Nov 21, 2023 121.62 122.55 121.10 121.80 119.61 391,700
Nov 20, 2023 122.19 123.08 121.24 122.57 120.36 421,700
Nov 17, 2023 121.92 123.50 121.50 121.75 119.56 573,100
Nov 16, 2023 123.31 123.31 119.86 120.70 118.53 560,300
Nov 15, 2023 122.00 125.69 121.20 123.92 121.69 1,119,900
Nov 14, 2023 117.20 121.16 117.07 120.44 118.27 1,029,000
Nov 13, 2023 114.96 115.54 113.92 115.36 113.28 887,100
Nov 10, 2023 115.78 116.59 113.97 115.62 113.54 1,079,200
Nov 9, 2023 117.25 119.26 116.27 116.59 114.49 1,058,900
Nov 8, 2023 115.11 117.65 113.16 116.47 114.37 2,482,000
Nov 7, 2023 112.76 113.98 111.94 112.86 110.83 1,810,400
Nov 6, 2023 115.52 116.05 112.36 113.22 111.18 1,017,200
Nov 3, 2023 114.29 115.54 112.76 115.17 113.10 1,028,700
Nov 2, 2023 113.65 114.28 111.30 112.52 110.50 904,400
Nov 1, 2023 112.42 113.01 109.94 111.45 109.44 747,400
Oct 31, 2023 111.72 112.64 110.10 112.53 110.51 477,500

Related Tickers