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 | -22.29 | -8.10515981237 | 275.01 | 281.08 | 252.54 | 823476 | 269.24034164 | CS |
| 4 | 3.62 | 1.45323163388 | 249.1 | 289.33 | 244.71 | 878350 | 271.97802357 | CS |
| 12 | 24.956 | 10.9569554451 | 227.764 | 289.33 | 221.07 | 728709 | 252.52471469 | CS |
| 26 | 80.25 | 46.529831275 | 172.47 | 289.33 | 169.93 | 695510 | 225.23364306 | CS |
| 52 | 72.91 | 40.5483565986 | 179.81 | 289.33 | 155.96 | 803918 | 195.17658832 | CS |
| 156 | 130.3 | 106.436856723 | 122.42 | 289.33 | 82.2311 | 894976 | 138.25011231 | CS |
| 260 | 144.63 | 133.805162365 | 108.09 | 289.33 | 59.82 | 997930 | 119.19085289 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738021200 | 247.71 | -8.29 | -3.24 | 251.5 | 252.89 | 245.055 | 608526 |
| 1737762000 | 256 | 5.58 | 2.23 | 256.01 | 257.41 | 254.725 | 512364 |
| 1737675600 | 250.42 | 0 | 0.00 | 250.42 | 250.42 | 250.42 | 0 |
| 1737589200 | 250.42 | 2.69 | 1.09 | 247.61 | 250.95 | 246.73 | 653461 |
| 1737502800 | 247.73 | 7.27 | 3.02 | 244.01 | 248.5 | 243.0931 | 920281 |
| 1737157200 | 240.46 | 2.74 | 1.15 | 239.72 | 242.675 | 237.03 | 618206 |
| 1737070800 | 237.72 | 1 | 0.42 | 241.57 | 242.58 | 236.31 | 520596 |
| 1736984400 | 236.72 | -0.81 | -0.34 | 241.55 | 243.1299 | 232.4 | 628106 |
| 1736898000 | 237.53 | 1.03 | 0.44 | 238.64 | 241.17 | 235.445 | 628354 |
| 1736811600 | 236.5 | -0.84 | -0.35 | 233.92 | 236.54 | 228.01 | 827594 |
| 1736552400 | 237.34 | -5.71 | -2.35 | 241.35 | 241.69 | 236.38 | 685464 |
| 1736379600 | 243.05 | 0.53 | 0.22 | 241.57 | 244.52 | 238.94 | 783223 |
| 1736293200 | 242.52 | -0.44 | -0.18 | 244.2317 | 245.9227 | 241.02 | 599445 |
| 1736206800 | 242.96 | 8.47 | 3.61 | 240.66 | 243.6632 | 239.23 | 954354 |
| 1735947600 | 234.49 | 2.93 | 1.27 | 232.955 | 235.99 | 229.83 | 481385 |
| 1735861200 | 231.56 | 0.58 | 0.25 | 232.76 | 235 | 229.8 | 593325 |
| 1735688400 | 230.98 | -1.24 | -0.53 | 234.2 | 235.45 | 230.655 | 692413 |
| 1735602000 | 232.22 | 2.67 | 1.16 | 226.105 | 232.281 | 224.78 | 585495 |
| 1735342800 | 229.55 | -3.07 | -1.32 | 231.55 | 232.24 | 228.54 | 411221 |
| 1735256400 | 232.62 | 1.05 | 0.45 | 231 | 233.7 | 229.87 | 488110 |
| 1735077840 | 231.57 | 1.16 | 0.50 | 229.96 | 231.57 | 229.03 | 194091 |
| 1734997200 | 230.41 | 0.13 | 0.06 | 229.02 | 231.7099 | 227.28 | 503791 |
| 1734738000 | 230.28 | 7.82 | 3.52 | 223.48 | 233.27 | 223.215 | 1574620 |
| 1734651600 | 222.46 | 1.27 | 0.57 | 223.45 | 224.7231 | 221.15 | 614777 |
| 1734565200 | 221.19 | -6.74 | -2.96 | 227.305 | 229.78 | 221.07 | 733663 |
| 1734478800 | 227.93 | -3.73 | -1.61 | 230.395 | 230.68 | 226.09 | 737338 |
| 1734392400 | 231.66 | 4.21 | 1.85 | 227.44 | 233.57 | 227.44 | 464687 |
| 1734133200 | 227.45 | 1.39 | 0.61 | 226.88 | 228.39 | 224.97 | 439800 |
| 1734046800 | 226.06 | -1.35 | -0.59 | 227.67 | 227.965 | 225.79 | 511654 |
| 1733960400 | 227.41 | -0.04 | -0.02 | 228.54 | 230 | 224.824 | 693114 |
| 1733874000 | 227.45 | -0.68 | -0.30 | 227.764 | 228.922 | 226.027 | 356083 |
| 1733787600 | 228.13 | -2.61 | -1.13 | 232.12 | 235 | 227.78 | 645938 |
| 1733528400 | 230.74 | -2.45 | -1.05 | 235.35 | 236.99 | 229.66 | 702174 |
| 1733442000 | 233.19 | 0.32 | 0.14 | 232.98 | 236.58 | 232.2875 | 580879 |
| 1733355600 | 232.87 | 1.05 | 0.45 | 232.45 | 234.58 | 231.74 | 493829 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
