Ralph Lauren Corporation (RL)
NYSE: RL · Real-Time Price · USD
197.61
+8.30 (4.38%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 194.01 | 197.83 | 193.41 | 197.61 | 197.61 | 4.38% | 886,727 |
| Sep 25, 2024 | 190.97 | 191.54 | 188.50 | 189.31 | 189.31 | -0.68% | 657,154 |
| Sep 24, 2024 | 188.63 | 191.00 | 186.66 | 190.61 | 190.61 | 2.53% | 736,572 |
| Sep 23, 2024 | 185.67 | 187.96 | 184.60 | 185.90 | 185.90 | 0.32% | 696,289 |
| Sep 20, 2024 | 185.25 | 185.94 | 182.99 | 185.31 | 185.31 | 0.30% | 1,319,952 |
| Sep 19, 2024 | 186.59 | 187.93 | 184.05 | 184.76 | 184.76 | 0.63% | 653,296 |
| Sep 18, 2024 | 183.80 | 186.26 | 182.50 | 183.61 | 183.61 | -0.33% | 713,236 |
| Sep 17, 2024 | 182.29 | 184.88 | 181.85 | 184.21 | 184.21 | 1.53% | 540,204 |
| Sep 16, 2024 | 179.02 | 182.42 | 179.02 | 181.44 | 181.44 | 1.57% | 691,947 |
| Sep 13, 2024 | 177.40 | 181.13 | 177.03 | 178.64 | 178.64 | 1.87% | 772,598 |
| Sep 12, 2024 | 174.92 | 175.71 | 173.59 | 175.36 | 175.36 | 0.26% | 892,047 |
| Sep 11, 2024 | 172.62 | 175.03 | 170.26 | 174.90 | 174.90 | 1.27% | 686,146 |
| Sep 10, 2024 | 173.34 | 173.34 | 169.93 | 172.70 | 172.70 | -0.57% | 665,055 |
| Sep 9, 2024 | 173.03 | 176.59 | 172.37 | 173.69 | 173.69 | 0.49% | 782,104 |
| Sep 6, 2024 | 173.03 | 175.00 | 170.49 | 172.85 | 172.85 | -0.32% | 1,012,234 |
| Sep 5, 2024 | 172.44 | 174.00 | 171.58 | 173.40 | 173.40 | 0.61% | 500,001 |
| Sep 4, 2024 | 172.47 | 174.00 | 171.13 | 172.35 | 172.35 | -0.88% | 460,818 |
| Sep 3, 2024 | 169.91 | 175.84 | 169.06 | 173.88 | 173.88 | 1.53% | 767,486 |
| Aug 30, 2024 | 171.89 | 171.89 | 168.88 | 171.26 | 171.26 | 0.35% | 449,874 |
| Aug 29, 2024 | 170.39 | 172.20 | 168.24 | 170.67 | 170.67 | 0.71% | 442,608 |
| Aug 28, 2024 | 170.21 | 170.90 | 167.32 | 169.47 | 169.47 | -1.73% | 530,774 |
| Aug 27, 2024 | 170.40 | 172.59 | 169.41 | 172.45 | 172.45 | 0.77% | 399,973 |
| Aug 26, 2024 | 175.00 | 176.00 | 171.02 | 171.14 | 171.14 | -1.97% | 512,560 |
| Aug 23, 2024 | 170.00 | 174.84 | 169.27 | 174.58 | 174.58 | 3.28% | 769,705 |
| Aug 22, 2024 | 170.91 | 171.32 | 168.11 | 169.03 | 169.03 | -0.65% | 646,850 |
| Aug 21, 2024 | 168.54 | 171.09 | 167.79 | 170.14 | 170.14 | 2.04% | 960,352 |
| Aug 20, 2024 | 166.96 | 167.77 | 164.56 | 166.74 | 166.74 | -0.16% | 740,855 |
| Aug 19, 2024 | 164.30 | 167.12 | 163.80 | 167.01 | 167.01 | 2.28% | 948,848 |
| Aug 16, 2024 | 163.99 | 165.09 | 161.43 | 163.28 | 163.28 | -0.60% | 889,097 |
| Aug 15, 2024 | 163.30 | 166.97 | 162.78 | 164.27 | 164.27 | 3.62% | 1,041,128 |
| Aug 14, 2024 | 162.52 | 162.60 | 158.37 | 158.53 | 158.53 | -2.38% | 687,714 |
| Aug 13, 2024 | 159.88 | 162.87 | 159.88 | 162.40 | 162.40 | 2.12% | 770,329 |
| Aug 12, 2024 | 162.35 | 163.17 | 157.84 | 159.03 | 159.03 | -1.93% | 712,798 |
| Aug 9, 2024 | 160.77 | 162.46 | 156.69 | 162.16 | 162.16 | 0.33% | 688,800 |
| Aug 8, 2024 | 161.96 | 163.09 | 159.40 | 161.62 | 161.62 | 1.40% | 892,569 |
| Aug 7, 2024 | 165.00 | 170.16 | 158.51 | 159.39 | 159.39 | -3.37% | 1,251,514 |
| Aug 6, 2024 | 161.93 | 167.85 | 160.17 | 164.95 | 164.95 | 3.22% | 1,345,419 |
| Aug 5, 2024 | 157.13 | 162.10 | 155.96 | 159.80 | 159.80 | -2.80% | 1,179,700 |
| Aug 2, 2024 | 166.79 | 167.82 | 161.49 | 164.40 | 164.40 | -4.75% | 1,222,510 |
| Aug 1, 2024 | 175.53 | 176.43 | 168.82 | 172.60 | 172.60 | -1.70% | 824,605 |
| Jul 31, 2024 | 175.00 | 177.44 | 173.60 | 175.59 | 175.59 | 1.42% | 666,936 |
| Jul 30, 2024 | 174.14 | 174.47 | 170.57 | 173.13 | 173.13 | -0.23% | 540,719 |
| Jul 29, 2024 | 168.34 | 173.71 | 167.64 | 173.53 | 173.53 | 3.23% | 611,857 |
| Jul 26, 2024 | 163.79 | 169.58 | 162.66 | 168.10 | 168.10 | 4.32% | 554,928 |
| Jul 25, 2024 | 164.13 | 164.45 | 159.05 | 161.14 | 161.14 | -1.69% | 724,885 |
| Jul 24, 2024 | 166.68 | 167.75 | 163.22 | 163.91 | 163.91 | -1.86% | 576,571 |
| Jul 23, 2024 | 167.49 | 170.04 | 166.55 | 167.01 | 167.01 | -0.71% | 395,261 |
| Jul 22, 2024 | 166.64 | 168.36 | 163.45 | 168.21 | 168.21 | 1.75% | 585,460 |
| Jul 19, 2024 | 167.14 | 168.36 | 165.00 | 165.31 | 165.31 | -1.47% | 812,072 |
| Jul 18, 2024 | 170.60 | 174.20 | 167.22 | 167.77 | 167.77 | -1.15% | 659,187 |
| Jul 17, 2024 | 170.36 | 173.02 | 168.82 | 169.72 | 169.72 | -2.00% | 1,061,510 |
| Jul 16, 2024 | 171.99 | 174.41 | 169.37 | 173.19 | 173.19 | 1.25% | 1,193,732 |
| Jul 15, 2024 | 177.79 | 179.98 | 170.62 | 171.06 | 171.06 | -5.79% | 1,120,875 |
| Jul 12, 2024 | 185.82 | 185.82 | 181.03 | 181.58 | 181.58 | -1.28% | 599,593 |
| Jul 11, 2024 | 180.74 | 184.74 | 180.68 | 183.94 | 183.94 | 2.77% | 795,881 |
| Jul 10, 2024 | 180.42 | 180.86 | 176.55 | 178.98 | 178.98 | -0.28% | 963,570 |
| Jul 9, 2024 | 177.46 | 180.98 | 176.53 | 179.49 | 179.49 | 1.37% | 943,500 |
| Jul 8, 2024 | 170.23 | 177.11 | 170.04 | 177.07 | 177.07 | 4.98% | 1,226,544 |
| Jul 5, 2024 | 167.21 | 169.23 | 166.55 | 168.67 | 168.67 | 0.57% | 825,050 |
| Jul 3, 2024 | 169.08 | 169.42 | 167.07 | 167.72 | 167.72 | -0.60% | 438,232 |
| Jul 2, 2024 | 171.91 | 172.62 | 168.64 | 168.74 | 168.74 | -1.94% | 887,707 |
| Jul 1, 2024 | 175.65 | 176.00 | 169.44 | 172.07 | 172.07 | -1.71% | 867,696 |
| Jun 28, 2024 | 171.04 | 175.43 | 171.04 | 175.06 | 175.06 | -0.46% | 1,153,167 |
| Jun 27, 2024 | 177.54 | 179.25 | 175.48 | 175.87 | 175.05 | -2.21% | 781,825 |
| Jun 26, 2024 | 181.85 | 182.24 | 178.87 | 179.84 | 179.00 | -1.32% | 685,195 |
| Jun 25, 2024 | 185.06 | 186.23 | 182.07 | 182.24 | 181.39 | -0.93% | 699,140 |
| Jun 24, 2024 | 182.40 | 184.73 | 181.49 | 183.96 | 183.10 | 0.74% | 574,919 |
| Jun 21, 2024 | 184.21 | 184.46 | 180.60 | 182.61 | 181.75 | -1.07% | 2,172,147 |
| Jun 20, 2024 | 182.50 | 185.52 | 181.36 | 184.58 | 183.71 | 1.48% | 930,744 |
| Jun 18, 2024 | 181.72 | 182.59 | 180.13 | 181.89 | 181.04 | -0.57% | 847,265 |
| Jun 17, 2024 | 179.36 | 183.82 | 179.32 | 182.93 | 182.07 | 1.81% | 952,801 |
| Jun 14, 2024 | 184.53 | 186.56 | 179.67 | 179.68 | 178.84 | -3.55% | 661,692 |
| Jun 13, 2024 | 186.27 | 186.77 | 183.51 | 186.30 | 185.43 | 0.01% | 701,143 |
| Jun 12, 2024 | 188.62 | 190.06 | 186.29 | 186.29 | 185.42 | -0.01% | 936,593 |
| Jun 11, 2024 | 187.54 | 187.60 | 183.46 | 186.31 | 185.44 | -1.07% | 512,504 |
| Jun 10, 2024 | 180.62 | 189.41 | 180.50 | 188.32 | 187.44 | 3.60% | 1,094,551 |
| Jun 7, 2024 | 182.18 | 183.13 | 180.67 | 181.77 | 180.92 | -0.12% | 644,692 |
| Jun 6, 2024 | 185.80 | 186.82 | 181.75 | 181.98 | 181.13 | -1.32% | 728,696 |
| Jun 5, 2024 | 182.00 | 184.53 | 180.74 | 184.41 | 183.55 | 1.81% | 627,213 |
| Jun 4, 2024 | 184.19 | 185.57 | 180.51 | 181.14 | 180.29 | -2.23% | 851,792 |
| Jun 3, 2024 | 187.20 | 187.56 | 183.71 | 185.28 | 184.41 | -0.86% | 920,468 |
| May 31, 2024 | 186.17 | 187.50 | 184.98 | 186.88 | 186.00 | 0.78% | 1,191,555 |
| May 30, 2024 | 184.00 | 187.10 | 183.34 | 185.44 | 184.57 | 1.10% | 1,131,165 |
| May 29, 2024 | 180.41 | 183.73 | 178.63 | 183.42 | 182.56 | 1.20% | 949,288 |
| May 28, 2024 | 174.57 | 181.71 | 173.63 | 181.25 | 180.40 | 4.50% | 1,343,667 |
| May 24, 2024 | 168.57 | 173.64 | 167.31 | 173.45 | 172.64 | 2.29% | 1,330,527 |
| May 23, 2024 | 160.02 | 171.40 | 159.10 | 169.57 | 168.78 | 3.27% | 2,282,771 |
| May 22, 2024 | 167.32 | 168.86 | 163.34 | 164.20 | 163.43 | -2.26% | 1,557,052 |
| May 21, 2024 | 166.81 | 168.43 | 166.21 | 168.00 | 167.21 | 0.63% | 929,805 |
| May 20, 2024 | 167.53 | 169.34 | 165.37 | 166.94 | 166.16 | -0.56% | 1,059,749 |
| May 17, 2024 | 166.63 | 168.25 | 166.05 | 167.88 | 167.09 | 1.08% | 823,224 |
| May 16, 2024 | 167.62 | 168.82 | 165.08 | 166.09 | 165.31 | -0.53% | 995,053 |
| May 15, 2024 | 167.25 | 168.57 | 165.98 | 166.98 | 166.20 | 0.40% | 756,897 |
| May 14, 2024 | 166.61 | 167.82 | 165.55 | 166.31 | 165.53 | 0.42% | 611,483 |
| May 13, 2024 | 168.27 | 169.32 | 165.53 | 165.61 | 164.83 | -0.92% | 803,688 |
| May 10, 2024 | 167.73 | 168.15 | 166.19 | 167.15 | 166.37 | -0.53% | 751,970 |
| May 9, 2024 | 165.15 | 168.87 | 164.72 | 168.04 | 167.25 | 1.74% | 583,359 |
| May 8, 2024 | 165.64 | 167.20 | 164.21 | 165.16 | 164.39 | -0.94% | 684,972 |
| May 7, 2024 | 167.53 | 170.19 | 166.69 | 166.72 | 165.94 | 0.04% | 807,816 |
| May 6, 2024 | 167.91 | 168.45 | 165.68 | 166.66 | 165.88 | 0.01% | 729,705 |