NYSE - Nasdaq Real Time Price USD

Ralph Lauren Corporation (RL)

166.97 -1.24 (-0.74%)
As of 1:49 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 165.99 166.97 162.37 166.97 166.97 476,568
Apr 24, 2024 168.23 170.92 167.24 168.21 168.21 1,069,600
Apr 23, 2024 162.79 168.75 162.76 168.08 168.08 1,260,800
Apr 22, 2024 159.41 162.69 158.89 161.97 161.97 1,061,200
Apr 19, 2024 157.19 159.80 156.91 158.46 158.46 876,400
Apr 18, 2024 159.74 159.82 157.00 157.33 157.33 1,079,500
Apr 17, 2024 162.22 162.88 158.85 159.25 159.25 720,100
Apr 16, 2024 159.52 161.67 157.99 160.89 160.89 1,037,000
Apr 15, 2024 162.61 164.36 159.79 160.16 160.16 853,000
Apr 12, 2024 163.65 164.02 160.11 160.29 160.29 1,319,900
Apr 11, 2024 167.05 167.28 164.71 165.02 165.02 1,002,600
Apr 10, 2024 167.56 168.14 166.00 166.47 166.47 859,800
Apr 9, 2024 170.61 170.98 166.95 169.68 169.68 1,423,500
Apr 8, 2024 173.02 174.50 170.42 170.66 170.66 1,301,300
Apr 5, 2024 171.69 173.93 171.65 171.95 171.95 755,200
Apr 4, 2024 175.28 175.47 170.62 171.14 171.14 882,100
Apr 3, 2024 175.63 176.27 172.26 173.14 173.14 1,146,800
Apr 2, 2024 176.00 177.85 173.28 176.19 176.19 1,396,000
Apr 1, 2024 186.22 186.22 183.75 184.62 184.62 818,000
Mar 28, 2024 186.01 188.15 185.65 187.76 187.76 519,200
Mar 27, 2024 0.75 Dividend
Mar 27, 2024 184.39 186.56 184.20 186.50 186.50 529,300
Mar 26, 2024 184.82 186.41 182.68 182.89 182.14 921,400
Mar 25, 2024 187.30 187.74 182.15 182.88 182.13 722,100
Mar 22, 2024 188.65 189.74 187.30 187.60 186.83 618,700
Mar 21, 2024 191.12 192.03 188.92 190.42 189.64 863,500
Mar 20, 2024 184.48 190.41 184.48 190.32 189.54 1,126,100
Mar 19, 2024 182.51 185.08 182.46 184.31 183.55 784,100
Mar 18, 2024 183.44 184.22 181.51 182.99 182.24 939,100
Mar 15, 2024 182.37 183.52 180.53 181.60 180.86 1,593,000
Mar 14, 2024 183.81 184.41 180.90 182.26 181.51 1,004,700
Mar 13, 2024 180.12 183.77 179.68 182.81 182.06 1,129,600
Mar 12, 2024 178.38 181.16 177.39 180.45 179.71 1,359,000
Mar 11, 2024 175.30 178.94 174.82 178.39 177.66 1,106,100
Mar 8, 2024 179.87 181.02 175.12 176.03 175.31 1,204,000
Mar 7, 2024 180.11 181.05 178.21 179.71 178.97 1,052,000
Mar 6, 2024 181.07 183.16 177.90 179.22 178.49 1,458,800
Mar 5, 2024 177.63 181.56 176.30 180.32 179.58 1,260,400
Mar 4, 2024 179.99 181.07 177.24 178.18 177.45 2,092,400
Mar 1, 2024 186.21 187.96 184.86 184.99 184.23 695,700
Feb 29, 2024 183.45 186.99 183.45 185.92 185.16 1,074,200
Feb 28, 2024 181.10 184.24 180.42 183.70 182.95 943,800
Feb 27, 2024 187.28 187.92 181.44 182.60 181.85 1,404,700
Feb 26, 2024 188.80 189.91 185.74 186.99 186.22 837,300
Feb 23, 2024 187.96 190.41 187.42 188.44 187.67 829,600
Feb 22, 2024 185.65 187.87 185.04 187.13 186.36 750,200
Feb 21, 2024 182.31 185.29 182.29 184.08 183.33 756,700
Feb 20, 2024 180.00 183.38 179.47 183.35 182.60 1,141,500
Feb 16, 2024 180.00 183.04 179.76 180.85 180.11 817,100
Feb 15, 2024 179.01 181.19 176.75 181.16 180.42 1,165,000
Feb 14, 2024 177.29 177.75 171.38 177.70 176.97 1,093,800
Feb 13, 2024 173.42 175.62 171.85 175.35 174.63 1,357,100
Feb 12, 2024 174.82 178.32 173.87 177.80 177.07 1,408,300
Feb 9, 2024 170.55 175.40 169.60 175.01 174.29 1,760,000
Feb 8, 2024 163.57 173.94 161.32 171.85 171.15 4,428,100
Feb 7, 2024 147.65 148.00 146.00 147.14 146.54 1,170,900
Feb 6, 2024 147.40 148.84 146.33 147.34 146.74 933,600
Feb 5, 2024 147.03 147.53 144.85 147.43 146.83 602,300
Feb 2, 2024 145.08 147.99 143.27 147.77 147.16 925,700
Feb 1, 2024 144.37 146.67 143.69 146.36 145.76 597,100
Jan 31, 2024 147.00 147.00 142.26 143.67 143.08 693,600
Jan 30, 2024 144.85 147.23 144.15 146.46 145.86 760,700
Jan 29, 2024 144.01 145.69 143.71 145.45 144.85 581,700
Jan 26, 2024 144.33 144.84 141.52 144.10 143.51 899,400
Jan 25, 2024 139.63 142.23 139.49 141.85 141.27 673,500
Jan 24, 2024 140.37 141.29 138.90 139.03 138.46 481,300
Jan 23, 2024 140.85 141.04 138.21 139.54 138.97 547,700
Jan 22, 2024 138.58 140.10 137.98 140.09 139.52 744,100
Jan 19, 2024 137.63 139.12 136.14 138.09 137.52 743,500
Jan 18, 2024 137.62 138.09 134.90 138.00 137.43 618,100
Jan 17, 2024 136.72 138.31 135.91 136.84 136.28 840,400
Jan 16, 2024 136.75 138.40 135.17 137.62 137.06 1,026,000
Jan 12, 2024 141.49 141.59 136.86 138.02 137.45 1,258,700
Jan 11, 2024 142.94 143.14 140.72 142.53 141.95 570,500
Jan 10, 2024 142.89 144.80 141.94 143.76 143.17 562,900
Jan 9, 2024 144.07 145.05 142.92 143.11 142.52 633,200
Jan 8, 2024 143.35 146.12 143.35 145.30 144.70 491,200
Jan 5, 2024 143.38 145.14 142.90 142.92 142.33 626,100
Jan 4, 2024 145.12 145.12 142.34 142.64 142.06 852,900
Jan 3, 2024 144.29 145.07 142.31 142.59 142.01 795,000
Jan 2, 2024 143.66 146.85 143.22 146.03 145.43 801,600
Dec 29, 2023 145.19 146.67 143.59 144.20 143.61 771,900
Dec 28, 2023 0.75 Dividend
Dec 28, 2023 145.13 146.15 144.88 145.70 145.10 430,600
Dec 27, 2023 145.98 146.26 144.77 145.63 144.29 505,900
Dec 26, 2023 146.12 146.99 145.74 145.95 144.60 727,400
Dec 22, 2023 144.93 146.53 143.31 145.47 144.13 720,700
Dec 21, 2023 146.68 148.04 146.09 147.92 146.55 851,700
Dec 20, 2023 145.37 147.77 145.26 145.55 144.21 992,700
Dec 19, 2023 143.99 147.04 143.73 146.41 145.06 1,103,400
Dec 18, 2023 140.86 144.00 140.86 143.59 142.26 1,024,500
Dec 15, 2023 141.39 142.64 140.43 141.05 139.75 1,334,600
Dec 14, 2023 140.69 144.05 140.29 141.85 140.54 1,083,900
Dec 13, 2023 135.59 139.41 135.22 138.39 137.11 798,300
Dec 12, 2023 136.25 137.00 134.27 135.34 134.09 627,400
Dec 11, 2023 132.40 135.12 132.13 134.25 133.01 678,500
Dec 8, 2023 130.77 132.47 130.77 131.76 130.54 388,700
Dec 7, 2023 129.37 132.09 129.03 131.17 129.96 460,600
Dec 6, 2023 129.83 131.30 129.36 129.48 128.28 418,300
Dec 5, 2023 128.50 129.97 127.68 129.10 127.91 598,300
Dec 4, 2023 133.00 134.25 128.50 129.17 127.98 967,600
Dec 1, 2023 129.08 133.80 128.53 133.63 132.40 1,319,200
Nov 30, 2023 129.15 131.25 128.58 129.38 128.19 1,451,000
Nov 29, 2023 127.13 129.86 127.00 129.45 128.26 740,800
Nov 28, 2023 125.96 127.31 125.25 126.63 125.46 533,300
Nov 27, 2023 123.76 125.82 123.22 125.75 124.59 899,500
Nov 24, 2023 123.02 124.56 122.88 124.54 123.39 290,400
Nov 22, 2023 121.72 123.62 120.95 122.67 121.54 501,200
Nov 21, 2023 121.62 122.55 121.10 121.80 120.68 391,700
Nov 20, 2023 122.19 123.08 121.24 122.57 121.44 421,700
Nov 17, 2023 121.92 123.50 121.50 121.75 120.63 573,100
Nov 16, 2023 123.31 123.31 119.86 120.70 119.59 560,300
Nov 15, 2023 122.00 125.69 121.20 123.92 122.78 1,119,900
Nov 14, 2023 117.20 121.16 117.07 120.44 119.33 1,029,000
Nov 13, 2023 114.96 115.54 113.92 115.36 114.30 887,100
Nov 10, 2023 115.78 116.59 113.97 115.62 114.55 1,079,200
Nov 9, 2023 117.25 119.26 116.27 116.59 115.51 1,058,900
Nov 8, 2023 115.11 117.65 113.16 116.47 115.40 2,482,000
Nov 7, 2023 112.76 113.98 111.94 112.86 111.82 1,810,400
Nov 6, 2023 115.52 116.05 112.36 113.22 112.18 1,017,200
Nov 3, 2023 114.29 115.54 112.76 115.17 114.11 1,028,700
Nov 2, 2023 113.65 114.28 111.30 112.52 111.48 904,400
Nov 1, 2023 112.42 113.01 109.94 111.45 110.42 747,400
Oct 31, 2023 111.72 112.64 110.10 112.53 111.49 477,500
Oct 30, 2023 110.97 112.58 110.41 112.06 111.03 575,200
Oct 27, 2023 113.66 113.82 109.59 109.82 108.81 723,000
Oct 26, 2023 113.83 114.28 112.00 113.27 112.22 713,800
Oct 25, 2023 116.01 116.27 113.51 114.15 113.10 826,900
Oct 24, 2023 116.66 118.00 115.70 116.68 115.60 775,400
Oct 23, 2023 115.28 117.49 114.21 116.06 114.99 572,600
Oct 20, 2023 117.70 117.70 115.51 115.79 114.72 632,300
Oct 19, 2023 116.27 118.89 116.05 117.05 115.97 751,100
Oct 18, 2023 115.34 117.22 114.92 116.31 115.24 628,200
Oct 17, 2023 111.71 116.12 111.38 116.07 115.00 1,035,900
Oct 16, 2023 110.79 111.93 110.12 111.83 110.80 504,200
Oct 13, 2023 109.81 110.29 109.14 109.57 108.56 601,500
Oct 12, 2023 111.78 111.78 108.60 109.81 108.80 850,900
Oct 11, 2023 112.23 113.25 111.12 111.82 110.79 911,000
Oct 10, 2023 114.49 116.12 110.37 112.23 111.19 1,273,200
Oct 9, 2023 112.46 114.53 112.31 114.22 113.17 569,000
Oct 6, 2023 111.63 114.45 111.12 113.66 112.61 456,800
Oct 5, 2023 113.67 114.05 111.81 112.19 111.15 706,700
Oct 4, 2023 111.87 114.03 111.45 113.70 112.65 698,300
Oct 3, 2023 115.08 115.47 111.02 112.33 111.29 764,100
Oct 2, 2023 116.00 117.50 115.37 115.94 114.87 731,500
Sep 29, 2023 117.24 117.40 115.39 116.09 115.02 572,100
Sep 28, 2023 0.75 Dividend
Sep 28, 2023 114.71 115.89 114.56 115.39 114.32 583,900
Sep 27, 2023 114.16 115.93 113.96 115.26 113.45 1,074,300
Sep 26, 2023 112.05 113.95 111.28 113.43 111.65 586,400
Sep 25, 2023 111.53 113.61 111.53 113.18 111.41 602,000
Sep 22, 2023 113.52 114.00 111.73 112.14 110.38 464,300
Sep 21, 2023 114.22 114.22 111.88 112.24 110.48 604,300
Sep 20, 2023 114.72 116.14 114.43 115.07 113.27 576,800
Sep 19, 2023 114.56 114.93 113.63 114.23 112.44 622,800
Sep 18, 2023 116.81 117.19 114.65 114.72 112.92 825,600
Sep 15, 2023 115.14 115.46 113.26 113.86 112.08 986,400
Sep 14, 2023 115.11 115.38 114.34 115.04 113.24 763,300
Sep 13, 2023 117.12 117.27 113.93 114.21 112.42 525,200
Sep 12, 2023 116.24 118.24 116.24 117.41 115.57 548,700
Sep 11, 2023 117.57 118.00 116.10 116.49 114.66 649,100
Sep 8, 2023 116.59 117.57 115.61 116.95 115.12 423,800
Sep 7, 2023 116.87 117.04 114.93 116.29 114.47 742,400
Sep 6, 2023 116.58 118.17 116.53 117.67 115.83 765,300
Sep 5, 2023 117.69 120.00 116.08 117.34 115.50 783,300
Sep 1, 2023 117.43 118.45 116.59 118.33 116.47 743,600
Aug 31, 2023 116.01 117.73 115.26 116.63 114.80 805,500
Aug 30, 2023 115.95 116.95 115.10 116.19 114.37 694,600
Aug 29, 2023 113.97 115.91 112.88 115.87 114.05 778,800
Aug 28, 2023 112.33 114.20 112.01 113.79 112.01 968,000
Aug 25, 2023 113.93 114.30 111.36 111.85 110.10 570,700
Aug 24, 2023 113.58 114.54 112.40 112.49 110.73 802,600
Aug 23, 2023 112.23 114.86 111.03 113.70 111.92 1,150,400
Aug 22, 2023 113.50 114.34 112.37 113.10 111.33 850,200
Aug 21, 2023 116.01 116.39 114.26 115.05 113.25 681,000
Aug 18, 2023 115.67 117.52 114.86 115.43 113.62 995,600
Aug 17, 2023 118.46 119.38 116.39 116.72 114.89 985,600
Aug 16, 2023 119.45 120.30 117.60 117.75 115.90 1,112,100
Aug 15, 2023 119.76 121.03 118.84 119.63 117.75 1,053,700
Aug 14, 2023 121.15 121.80 119.40 121.07 119.17 1,079,500
Aug 11, 2023 122.24 124.81 121.34 121.46 119.56 1,362,700
Aug 10, 2023 123.32 129.11 122.18 122.30 120.38 2,069,000
Aug 9, 2023 129.81 130.82 127.25 128.49 126.48 1,224,500
Aug 8, 2023 130.00 130.44 128.22 130.15 128.11 726,200
Aug 7, 2023 132.26 133.58 130.96 131.62 129.56 823,600
Aug 4, 2023 132.68 135.76 131.57 131.74 129.67 849,900
Aug 3, 2023 131.10 132.77 130.32 132.21 130.14 671,900
Aug 2, 2023 130.60 132.44 129.59 131.48 129.42 718,900
Aug 1, 2023 130.90 132.52 130.51 131.80 129.73 526,000
Jul 31, 2023 129.34 132.47 129.15 131.33 129.27 733,100
Jul 28, 2023 128.08 128.44 126.94 127.68 125.68 590,000
Jul 27, 2023 129.12 129.27 125.94 126.47 124.49 590,100
Jul 26, 2023 127.65 129.59 127.59 128.27 126.26 585,200
Jul 25, 2023 128.52 128.52 126.76 128.15 126.14 708,400
Jul 24, 2023 125.94 128.60 125.74 128.52 126.51 555,200
Jul 21, 2023 128.05 128.34 125.86 126.16 124.18 561,600
Jul 20, 2023 128.72 128.73 127.06 127.21 125.22 512,300
Jul 19, 2023 127.95 128.80 126.84 128.60 126.58 597,100
Jul 18, 2023 125.71 128.48 125.47 128.34 126.33 701,900
Jul 17, 2023 123.81 126.14 122.75 125.99 124.01 728,900
Jul 14, 2023 127.15 127.60 124.67 125.38 123.41 602,600
Jul 13, 2023 128.82 129.29 126.50 126.68 124.69 851,700
Jul 12, 2023 132.23 132.66 129.32 129.40 127.37 1,321,100
Jul 11, 2023 129.24 132.30 128.77 130.85 128.80 1,053,400
Jul 10, 2023 123.15 129.32 122.89 128.75 126.73 1,243,200
Jul 7, 2023 122.09 123.70 121.19 122.55 120.63 1,730,800
Jul 6, 2023 122.91 124.11 122.04 123.69 121.75 2,161,900
Jul 5, 2023 122.69 124.99 122.31 124.55 122.60 2,870,200
Jul 3, 2023 123.40 124.32 122.00 123.69 121.75 818,600
Jun 30, 2023 123.50 123.93 122.30 123.30 121.37 664,600
Jun 29, 2023 0.75 Dividend
Jun 29, 2023 121.80 124.21 121.43 123.11 121.18 650,000
Jun 28, 2023 121.40 123.27 120.96 122.06 119.41 788,800
Jun 27, 2023 118.90 121.81 118.32 121.50 118.86 607,900
Jun 26, 2023 119.89 122.16 118.65 118.71 116.13 684,200
Jun 23, 2023 121.12 121.12 119.07 119.62 117.02 836,900
Jun 22, 2023 123.65 124.81 122.58 122.78 120.11 727,000
Jun 21, 2023 123.50 124.23 122.49 123.65 120.96 836,700
Jun 20, 2023 122.47 124.33 121.88 123.38 120.70 1,046,600
Jun 16, 2023 123.03 123.60 122.44 123.18 120.50 992,100
Jun 15, 2023 121.00 122.62 120.84 121.47 118.83 772,500
Jun 14, 2023 120.49 122.72 120.49 121.74 119.10 1,030,400
Jun 13, 2023 118.46 121.47 118.46 120.62 118.00 1,226,200
Jun 12, 2023 117.75 118.50 116.53 118.31 115.74 655,900
Jun 9, 2023 117.70 118.24 116.76 117.33 114.78 565,800
Jun 8, 2023 119.00 119.02 117.08 117.73 115.17 767,600
Jun 7, 2023 115.61 119.24 115.61 119.03 116.44 939,700
Jun 6, 2023 113.19 116.26 112.92 115.49 112.98 954,600
Jun 5, 2023 112.59 114.66 111.75 113.18 110.72 1,276,600
Jun 2, 2023 108.15 113.44 107.68 112.58 110.13 1,820,000
Jun 1, 2023 105.45 106.87 103.17 106.09 103.79 1,256,800
May 31, 2023 108.23 108.49 105.07 106.31 104.00 1,167,100
May 30, 2023 113.01 113.18 109.11 109.32 106.95 1,260,600
May 26, 2023 114.19 114.55 111.93 112.76 110.31 1,317,400
May 25, 2023 114.00 117.95 112.43 114.00 111.52 2,641,200
May 24, 2023 108.48 109.11 106.33 108.22 105.87 1,660,500
May 23, 2023 107.78 109.41 106.67 107.96 105.61 1,099,400
May 22, 2023 108.75 109.62 107.81 108.82 106.46 1,340,800
May 19, 2023 111.25 112.18 108.14 109.12 106.75 1,113,200
May 18, 2023 112.11 113.80 111.52 112.78 110.33 921,600
May 17, 2023 109.47 112.46 109.47 112.00 109.57 801,100
May 16, 2023 112.07 112.41 109.41 109.48 107.10 802,800
May 15, 2023 112.81 113.62 111.84 113.25 110.79 1,062,600
May 12, 2023 111.20 112.50 110.42 112.36 109.92 588,100
May 11, 2023 111.45 113.27 110.25 110.97 108.56 760,300
May 10, 2023 112.51 112.51 108.29 109.76 107.38 624,000
May 9, 2023 110.53 111.27 109.69 110.72 108.31 684,500
May 8, 2023 115.19 115.92 110.81 111.74 109.31 736,300
May 5, 2023 111.91 113.98 111.17 113.84 111.37 713,600
May 4, 2023 111.73 111.90 109.62 109.84 107.45 699,500
May 3, 2023 112.00 114.40 111.84 112.35 109.91 783,900
May 2, 2023 113.42 113.42 109.95 112.50 110.06 722,700
May 1, 2023 114.82 116.10 113.02 113.70 111.23 613,600
Apr 28, 2023 114.75 115.65 113.57 114.79 112.30 655,900
Apr 27, 2023 112.62 114.75 111.72 114.74 112.25 611,100
Apr 26, 2023 112.39 112.68 111.47 111.99 109.56 591,100
Apr 25, 2023 114.62 115.39 111.59 112.43 109.99 853,300

Related Tickers

PVH PVH Corp.
110.68
-1.94%
 
COLM Columbia Sportswear Company
79.48
-0.38%
 
LEVI Levi Strauss & Co.
21.11
-2.13%
 
UAA Under Armour, Inc.
6.71
-2.12%
 
VFC V.F. Corporation
12.59
-3.12%
 
GIL Gildan Activewear Inc.
34.99
-1.82%
 
GOOS Canada Goose Holdings Inc.
11.14
-3.17%
 
KTB Kontoor Brands, Inc.
61.81
-0.08%
 
UA Under Armour, Inc.
6.49
-1.82%
 
ZGN Ermenegildo Zegna N.V.
11.89
-0.75%