Ralph Lauren Corp Class A (RL) Historical Stock Data
166.48 ↓0.45 (-0.27%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RL is down -0.22% a day on average. There have been 12 days where Ralph Lauren Corp Class A closed green and 18 days where RL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 166.37 | 166.48 | ↑$0.11 (0.07%) | 165.29 | 168.27 | 704.15K |
| 2024-04-25 | 165.99 | 166.93 | ↑$0.94 (0.57%) | 162.37 | 167.09 | 823.05K |
| 2024-04-24 | 168.23 | 168.21 | ↓$0.02 (-0.01%) | 167.24 | 170.92 | 1.07M |
| 2024-04-23 | 162.79 | 168.08 | ↑$5.29 (3.25%) | 162.76 | 168.75 | 1.26M |
| 2024-04-22 | 159.41 | 161.97 | ↑$2.56 (1.61%) | 158.89 | 162.69 | 1.06M |
| 2024-04-19 | 157.19 | 158.46 | ↑$1.27 (0.81%) | 156.91 | 159.80 | 876.40K |
| 2024-04-18 | 159.74 | 157.33 | ↓$2.41 (-1.51%) | 157.00 | 159.83 | 1.08M |
| 2024-04-17 | 162.22 | 159.25 | ↓$2.97 (-1.83%) | 158.85 | 162.88 | 720.12K |
| 2024-04-16 | 159.52 | 160.89 | ↑$1.37 (0.86%) | 157.99 | 161.67 | 1.04M |
| 2024-04-15 | 162.61 | 160.16 | ↓$2.45 (-1.51%) | 159.79 | 164.36 | 853.03K |
| 2024-04-12 | 163.65 | 160.29 | ↓$3.36 (-2.05%) | 160.11 | 164.02 | 1.32M |
| 2024-04-11 | 167.05 | 165.02 | ↓$2.03 (-1.22%) | 164.71 | 167.28 | 1M |
| 2024-04-10 | 167.56 | 166.47 | ↓$1.09 (-0.65%) | 166.00 | 168.14 | 859.82K |
| 2024-04-09 | 170.61 | 169.68 | ↓$0.93 (-0.55%) | 166.95 | 170.98 | 1.42M |
| 2024-04-08 | 173.02 | 170.66 | ↓$2.36 (-1.36%) | 170.42 | 174.50 | 1.30M |
| 2024-04-05 | 171.69 | 171.95 | ↑$0.26 (0.15%) | 171.65 | 173.93 | 755.21K |
| 2024-04-04 | 175.28 | 171.14 | ↓$4.14 (-2.36%) | 170.62 | 175.47 | 882.14K |
| 2024-04-03 | 175.63 | 173.14 | ↓$2.49 (-1.42%) | 172.26 | 176.27 | 1.15M |
| 2024-04-02 | 176.00 | 176.19 | ↑$0.19 (0.11%) | 173.28 | 177.85 | 1.40M |
| 2024-04-01 | 186.22 | 184.62 | ↓$1.60 (-0.86%) | 183.75 | 186.22 | 818.05K |
| 2024-03-28 | 186.01 | 187.76 | ↑$1.75 (0.94%) | 185.65 | 188.15 | 519.21K |
| 2024-03-27 | 184.39 | 186.50 | ↑$2.11 (1.14%) | 184.20 | 186.56 | 529.30K |
| 2024-03-26 | 184.82 | 182.89 | ↓$1.93 (-1.04%) | 182.68 | 186.41 | 0.92M |
| 2024-03-25 | 187.30 | 182.88 | ↓$4.42 (-2.36%) | 182.15 | 187.74 | 722.12K |
| 2024-03-22 | 188.65 | 187.60 | ↓$1.05 (-0.56%) | 187.30 | 189.74 | 618.73K |
| 2024-03-21 | 191.12 | 190.42 | ↓$0.70 (-0.37%) | 188.92 | 192.03 | 863.16K |
| 2024-03-20 | 184.48 | 190.32 | ↑$5.84 (3.17%) | 184.48 | 190.41 | 1.13M |
| 2024-03-19 | 182.51 | 184.31 | ↑$1.80 (0.99%) | 182.47 | 185.08 | 784.07K |
| 2024-03-18 | 183.44 | 182.99 | ↓$0.45 (-0.25%) | 181.51 | 184.22 | 0.94M |
| 2024-03-15 | 182.37 | 181.60 | ↓$0.77 (-0.42%) | 180.53 | 183.52 | 1.59M |
Create an account or log in to view more rows.
$RL wtf is that dump
$RL see you on the moon
$RL News Plz.....
$RL get ready bears and bulls
$RL I'll say it again slowwwllyyyy! Better stocks to short by far
$RL just fucking go already jeesh
$RL Fake dip news.
$RL Good morning gang!
$RL somebody knows something
$RL COME ON!!! Ugh!