Ralph Lauren Corporation (RL)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.32 | -8.81876148276 | 185.06 | 186.225 | 168.64 | 758129 | 177.14829526 | CS |
| 4 | -15.45 | -8.38807752864 | 184.19 | 190.06 | 168.64 | 848287 | 182.40432697 | CS |
| 12 | -1.87 | -1.09606705351 | 170.61 | 190.06 | 156.91 | 937441 | 172.27774588 | CS |
| 26 | 25.08 | 17.4578866769 | 143.66 | 192.0299 | 134.9 | 968773 | 170.47324722 | CS |
| 52 | 46.31 | 37.8256963163 | 122.43 | 192.0299 | 108.6 | 902637 | 148.07159773 | CS |
| 156 | 50.65 | 42.8910153273 | 118.09 | 192.0299 | 82.2311 | 942188 | 122.03026954 | CS |
| 260 | 55.53 | 49.0504372405 | 113.21 | 192.0299 | 59.82 | 1052072 | 109.04247213 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 168.74 | -3.33 | -1.94 | 171.91 | 172.62 | 168.64 | 887506 |
| 1719873600 | 172.07 | -3.8 | -2.16 | 175.65 | 176 | 169.44 | 867696 |
| 1719614400 | 175.87 | 0 | 0.00 | 175.87 | 175.87 | 175.87 | 0 |
| 1719528000 | 175.87 | -3.97 | -2.21 | 177.54 | 179.25 | 175.48 | 780497 |
| 1719441600 | 179.84 | -2.4 | -1.32 | 181.85 | 182.24 | 178.87 | 685182 |
| 1719355200 | 182.24 | -1.72 | -0.93 | 185.06 | 186.225 | 182.07 | 699140 |
| 1719268800 | 183.96 | 1.35 | 0.74 | 182.4 | 184.73 | 181.49 | 574917 |
| 1719009600 | 182.61 | -1.97 | -1.07 | 184.21 | 184.46 | 180.6 | 2173077 |
| 1718923200 | 184.58 | 2.69 | 1.48 | 182 | 185.52 | 181.36 | 930744 |
| 1718750400 | 181.89 | -1.04 | -0.57 | 181.72 | 182.5899 | 180.13 | 847256 |
| 1718664000 | 182.93 | 3.25 | 1.81 | 179 | 183.815 | 179 | 952466 |
| 1718404800 | 179.68 | -6.62 | -3.55 | 184.53 | 186.56 | 179.67 | 661690 |
| 1718318400 | 186.3 | 0.01 | 0.01 | 186.27 | 186.77 | 183.505 | 701143 |
| 1718232000 | 186.29 | -0.02 | -0.01 | 188.62 | 190.06 | 186.29 | 936593 |
| 1718145600 | 186.31 | -2.01 | -1.07 | 187.535 | 187.595 | 183.46 | 512504 |
| 1718059200 | 188.32 | 6.55 | 3.60 | 180.62 | 189.41 | 180.5 | 1094526 |
| 1717800000 | 181.77 | -0.21 | -0.12 | 182.18 | 183.13 | 180.67 | 644692 |
| 1717713600 | 181.98 | -2.43 | -1.32 | 185.8 | 186.82 | 181.75 | 728045 |
| 1717627200 | 184.41 | 3.27 | 1.81 | 182 | 184.53 | 180.735 | 627213 |
| 1717540800 | 181.14 | -4.14 | -2.23 | 184.19 | 185.57 | 180.51 | 851792 |
| 1717454400 | 185.28 | -1.6 | -0.86 | 187.2 | 187.56 | 183.71 | 920468 |
| 1717195200 | 186.88 | 1.44 | 0.78 | 186.17 | 187.5 | 184.9771 | 1191555 |
| 1717108800 | 185.44 | 2.02 | 1.10 | 184 | 187.1 | 183.34 | 1131164 |
| 1717022400 | 183.42 | 2.17 | 1.20 | 180.41 | 183.73 | 178.63 | 949278 |
| 1716936000 | 181.25 | 7.8 | 4.50 | 174.57 | 181.71 | 173.77 | 1159361 |
| 1716590400 | 173.45 | 3.88 | 2.29 | 168.57 | 173.64 | 167.31 | 1330525 |
| 1716504000 | 169.57 | 5.37 | 3.27 | 160.02 | 171.4 | 159.1 | 2282573 |
| 1716417600 | 164.19999 | -3.8 | -2.26 | 167.32 | 168.855 | 163.34 | 1555409 |
| 1716331200 | 168 | 1.06 | 0.63 | 166.81 | 168.428 | 166.205 | 929896 |
| 1716244800 | 166.94 | -0.94 | -0.56 | 167.53 | 169.3399 | 165.37 | 1059749 |
| 1715985600 | 167.88 | 1.79 | 1.08 | 166.63 | 168.25 | 166.05 | 823224 |
| 1715899200 | 166.09 | -0.89 | -0.53 | 167.62 | 168.82 | 165.08 | 994950 |
| 1715812800 | 166.97999 | 0.67 | 0.40 | 167.25 | 168.57 | 165.975 | 756897 |
| 1715726400 | 166.31 | 0.7 | 0.42 | 166.61 | 167.82 | 165.55 | 611383 |
| 1715640000 | 165.61 | -1.54 | -0.92 | 168.27 | 169.32 | 165.525 | 803585 |
| 1715380800 | 167.15 | -0.89 | -0.53 | 168.04 | 168.15 | 166.19 | 751970 |
| 1715294400 | 168.04 | 2.88 | 1.74 | 165.15 | 168.87 | 164.715 | 583354 |
| 1715208000 | 165.16 | -1.56 | -0.94 | 165.63999 | 167.19999 | 164.21 | 684972 |
| 1715121600 | 166.72 | 0.06 | 0.04 | 167.53 | 170.185 | 166.69 | 807816 |
| 1715035200 | 166.66 | 0.02 | 0.01 | 167.91 | 168.45 | 165.68109 | 729705 |
| 1714776000 | 166.63999 | 1.72 | 1.04 | 166.36 | 169.515 | 166.13999 | 549422 |
| 1714689600 | 164.91999 | 1.3 | 0.79 | 165.29 | 165.71 | 162.47 | 748868 |
| 1714603200 | 163.62 | -0.02 | -0.01 | 163.22999 | 165.63999 | 161.81 | 1212138 |
| 1714516800 | 163.63999 | -3.39 | -2.03 | 166.6 | 166.86 | 163.58 | 831701 |
| 1714430400 | 167.03 | 0.55 | 0.33 | 167.27 | 168.64 | 165.9325 | 674214 |
| 1714171200 | 166.47999 | -0.45 | -0.27 | 166.37 | 168.27 | 165.29 | 704151 |
| 1714084800 | 166.93 | -1.28 | -0.76 | 165.99 | 167.09 | 162.365 | 823050 |
| 1713998400 | 168.21 | 0.13 | 0.08 | 168.23 | 170.92 | 167.24 | 1069649 |
| 1713912000 | 168.08 | 6.11 | 3.77 | 162.79 | 168.745 | 162.755 | 1260822 |
| 1713825600 | 161.97 | 3.51 | 2.22 | 159.41 | 162.69 | 158.885 | 1061184 |
| 1713566400 | 158.46 | 1.13 | 0.72 | 157.19 | 159.8 | 156.91 | 876397 |
| 1713480000 | 157.33 | -1.92 | -1.21 | 159.74 | 159.82499 | 157 | 1079488 |
| 1713393600 | 159.25 | -1.64 | -1.02 | 162.22 | 162.88 | 158.85 | 720116 |
| 1713307200 | 160.88999 | 0.73 | 0.46 | 159.52 | 161.665 | 157.985 | 1037009 |
| 1713220800 | 160.16 | -0.13 | -0.08 | 162.61 | 164.36 | 159.79 | 853031 |
| 1712961600 | 160.29 | -4.73 | -2.87 | 163.65 | 164.02 | 160.11 | 1319926 |
| 1712875200 | 165.02 | -1.45 | -0.87 | 167.05 | 167.275 | 164.71 | 1002615 |
| 1712788800 | 166.47 | -3.21 | -1.89 | 167.56 | 168.14 | 166 | 859819 |
| 1712702400 | 169.68 | -0.98 | -0.57 | 170.61 | 170.975 | 166.94999 | 1423530 |
| 1712616000 | 170.66 | -1.29 | -0.75 | 173.02 | 174.495 | 170.42 | 1301160 |
| 1712356800 | 171.95 | 0.81 | 0.47 | 171.69 | 173.93 | 171.28 | 755210 |
| 1712270400 | 171.14 | -2 | -1.16 | 175.28 | 175.47 | 170.62 | 882130 |
| 1712184000 | 173.14 | -3.05 | -1.73 | 175.63 | 176.38 | 172.26 | 1146902 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
