Ralph Lauren Corporation (RL)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.24 | 7.44431418523 | 204.72 | 225.33 | 198.62 | 875373 | 211.92991134 | CS |
| 4 | -1.54 | -0.695259593679 | 221.5 | 238.09 | 176.61 | 1416814 | 204.87400493 | CS |
| 12 | -37.55 | -14.5819579822 | 257.51 | 289.33 | 176.61 | 1130104 | 230.24515197 | CS |
| 26 | 20.24 | 10.134187863 | 199.72 | 289.33 | 176.61 | 890258 | 228.46413399 | CS |
| 52 | 54.53 | 32.9625823611 | 165.43 | 289.33 | 155.96 | 836574 | 203.42490224 | CS |
| 156 | 111.82 | 103.402996116 | 108.14 | 289.33 | 82.2311 | 908958 | 144.91598335 | CS |
| 260 | 149.88 | 213.869863014 | 70.08 | 289.33 | 62.37 | 990981 | 124.81578853 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 219.96 | -0.19 | -0.09 | 219.09 | 221.55 | 217.005 | 741686 |
| 1745534400 | 220.15 | 7.62 | 3.59 | 214.64 | 221.8 | 213.7 | 912566 |
| 1745448000 | 212.53 | 2.94 | 1.40 | 219.35 | 225.33 | 212.52 | 1048967 |
| 1745361600 | 209.59 | 5.55 | 2.72 | 206.75 | 211.385 | 204.95 | 724197 |
| 1745275200 | 204.04 | -2.46 | -1.19 | 204.72 | 204.72 | 198.62 | 815762 |
| 1744929600 | 206.5 | 4.45 | 2.20 | 202.85 | 207.72 | 202.59 | 726406 |
| 1744843200 | 202.05 | -1.21 | -0.60 | 201.02 | 204.44 | 198.01 | 873509 |
| 1744756800 | 203.26 | 1.51 | 0.75 | 200.42 | 204.84 | 200.21 | 972919 |
| 1744670400 | 201.75 | 3.83 | 1.94 | 203 | 205.265 | 196.57 | 928896 |
| 1744411200 | 197.92 | 3.25 | 1.67 | 195.45 | 200.03 | 188.69 | 951304 |
| 1744324800 | 194.67 | -13.7 | -6.57 | 200.055 | 201.49 | 189.795 | 1905547 |
| 1744238400 | 208.37 | 26.03 | 14.28 | 180.53 | 214.9905 | 176.61 | 2070594 |
| 1744152000 | 182.34 | -10.83 | -5.61 | 202.63 | 202.63 | 178.74 | 1498982 |
| 1744065600 | 193.17 | -4.45 | -2.25 | 190.99 | 203.8 | 184.6 | 1979312 |
| 1743806400 | 197.62 | -0.27 | -0.14 | 185.75 | 205.84 | 181.245 | 3060980 |
| 1743720000 | 197.89 | -38.46 | -16.27 | 208.99 | 212.855 | 193 | 3346069 |
| 1743633600 | 236.35 | 7.43 | 3.25 | 224.46 | 238.09 | 223.73 | 1002527 |
| 1743547200 | 228.92 | 8.18 | 3.71 | 221.83 | 228.99 | 221.185 | 1402611 |
| 1743460800 | 220.74 | 5.06 | 2.35 | 211.84 | 222.1 | 208.945 | 1570938 |
| 1743201600 | 215.68 | -9.48 | -4.21 | 221.5 | 222.45 | 212.053 | 1127383 |
| 1743115200 | 225.16 | -3.61 | -1.58 | 226.02 | 228.84 | 222.06 | 812606 |
| 1743028800 | 228.77 | -2.96 | -1.28 | 234.34 | 234.34 | 225.755 | 616318 |
| 1742942400 | 231.73 | -4.31 | -1.83 | 236 | 236.345 | 230.31 | 640123 |
| 1742856000 | 236.04 | 12.01 | 5.36 | 228.75 | 237.31 | 227.1504 | 1357700 |
| 1742596800 | 224.03 | -1.1 | -0.49 | 220.92 | 226.4725 | 218.66 | 2324296 |
| 1742510400 | 225.13 | 0.56 | 0.25 | 222.31 | 227.785 | 221.75 | 910063 |
| 1742424000 | 224.57 | 4.75 | 2.16 | 218 | 225.8407 | 217.01 | 944404 |
| 1742337600 | 219.82 | -0.2 | -0.09 | 224.4 | 226.16 | 218.13 | 1252642 |
| 1742251200 | 220.02 | -0.29 | -0.13 | 219 | 221.325 | 214.01 | 825808 |
| 1741992000 | 220.31 | 3.63 | 1.68 | 218.92 | 221.01 | 215.59 | 1028438 |
| 1741905600 | 216.68 | -8.58 | -3.81 | 224.77 | 226.23 | 215.44 | 1181936 |
| 1741819200 | 225.26 | 2.06 | 0.92 | 230.46 | 233.405 | 222.77 | 976576 |
| 1741732800 | 223.2 | 4.8 | 2.20 | 220 | 226.91 | 218.7999 | 1443380 |
| 1741646400 | 218.4 | -14.23 | -6.12 | 228.35 | 228.35 | 213.01 | 1661615 |
| 1741390800 | 232.63 | -5.71 | -2.40 | 237.15 | 237.28 | 221.23 | 964154 |
| 1741304400 | 238.34 | -12.11 | -4.84 | 247.44 | 249.6199 | 237.72 | 928728 |
| 1741218000 | 250.45 | -2.27 | -0.90 | 253.32 | 254.18 | 245.92 | 1074871 |
| 1741131600 | 252.72 | -9.64 | -3.67 | 260 | 260.825 | 247.5401 | 1225224 |
| 1741045200 | 262.36 | -8.78 | -3.24 | 272.41 | 273.55 | 260.61 | 806021 |
| 1740786000 | 271.14 | 0.41 | 0.15 | 269.58 | 272.21499 | 267.23 | 635534 |
| 1740699600 | 270.73 | -5.06 | -1.83 | 276 | 277.37 | 269.2628 | 469060 |
| 1740613200 | 275.79 | 7.62 | 2.84 | 270.89 | 281.08 | 270.425 | 787619 |
| 1740526800 | 268.17 | -7.48 | -2.71 | 275.01 | 275.45 | 263.70999 | 1419147 |
| 1740440400 | 275.64999 | -2.03 | -0.73 | 278.27999 | 280 | 270.06 | 884785 |
| 1740181200 | 277.68 | -8.82 | -3.08 | 286.33 | 287.45 | 275.95 | 858995 |
| 1740094800 | 286.5 | 0.06 | 0.02 | 285.69 | 287.3 | 281.81 | 661918 |
| 1740008400 | 286.44 | -0.3 | -0.10 | 282.77999 | 289.12 | 281.92 | 771394 |
| 1739922000 | 286.74 | 4.11 | 1.45 | 283.70999 | 287.02999 | 282.33 | 749081 |
| 1739576400 | 282.63 | 4.1 | 1.47 | 278.45 | 284.52999 | 277.49 | 728483 |
| 1739490000 | 278.52999 | 5.52 | 2.02 | 274.93 | 278.83 | 270.68 | 762175 |
| 1739403600 | 273.01 | 0.84 | 0.31 | 270 | 274.2 | 269.94 | 619364 |
| 1739317200 | 272.17 | 3.62 | 1.35 | 266.76 | 272.94 | 266.39999 | 724901 |
| 1739230800 | 268.55 | -0.4 | -0.15 | 267.98 | 269.70999 | 262.93 | 783314 |
| 1738971600 | 268.95 | -4.19 | -1.53 | 276.52 | 277.035 | 266.27999 | 924285 |
| 1738885200 | 273.14 | 24.14 | 9.69 | 285.01 | 289.33 | 270.52999 | 2446868 |
| 1738798800 | 249 | 2.15 | 0.87 | 244.85 | 250.51 | 244.71 | 936043 |
| 1738712400 | 246.85 | 0.85 | 0.35 | 249.1 | 250.79 | 246.31 | 719660 |
| 1738626000 | 246 | -3.7 | -1.48 | 237.23 | 246.875 | 235.675 | 1032028 |
| 1738366800 | 249.7 | -8.8 | -3.40 | 257.51 | 259 | 249.415 | 737017 |
| 1738280400 | 258.5 | 1.69 | 0.66 | 255.81 | 259.5 | 253.98 | 551145 |
| 1738194000 | 256.81 | -0.64 | -0.25 | 258.22 | 260.77 | 255.97 | 713426 |
| 1738107600 | 257.45 | 9.74 | 3.93 | 248.5 | 257.89999 | 248.5 | 612494 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
