Ralph Lauren Corp Class A (RL) Historical Stock Data
115.60 ↑2.82 (2.50%)
As of Market Close on March 28th, 2023.
Historical Data
In the past 30 trading days, RL is down -0.17% a day on average. There have been 14 days where Ralph Lauren Corp Class A closed green and 16 days where RL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 116.03 | 115.60 | ↓$0.43 (-0.37%) | 114.57 | 118.14 | 1.15M |
| 2023-03-27 | 112.13 | 112.78 | ↑$0.65 (0.58%) | 110.24 | 113.03 | 0.92M |
| 2023-03-24 | 110.60 | 111.09 | ↑$0.49 (0.44%) | 109.22 | 111.66 | 794.45K |
| 2023-03-23 | 112.72 | 111.44 | ↓$1.28 (-1.14%) | 109.61 | 114.06 | 668.93K |
| 2023-03-22 | 114.29 | 111.89 | ↓$2.40 (-2.10%) | 111.89 | 115.28 | 611.29K |
| 2023-03-21 | 114.37 | 114.53 | ↑$0.16 (0.14%) | 113.41 | 115.62 | 612.24K |
| 2023-03-20 | 111.82 | 112.06 | ↑$0.24 (0.21%) | 111.34 | 114.15 | 714.21K |
| 2023-03-17 | 111.77 | 110.92 | ↓$0.85 (-0.76%) | 110.20 | 112.56 | 725.35K |
| 2023-03-16 | 110.51 | 112.18 | ↑$1.67 (1.51%) | 109.89 | 113.50 | 0.91M |
| 2023-03-15 | 109.07 | 111.64 | ↑$2.57 (2.36%) | 108.90 | 112.04 | 819.18K |
| 2023-03-14 | 113.55 | 111.82 | ↓$1.73 (-1.52%) | 111.00 | 114.18 | 876.06K |
| 2023-03-13 | 111.10 | 110.72 | ↓$0.38 (-0.34%) | 110.33 | 113.81 | 1.35M |
| 2023-03-10 | 114.83 | 113.33 | ↓$1.50 (-1.31%) | 111.91 | 115.46 | 781.29K |
| 2023-03-09 | 116.50 | 114.70 | ↓$1.80 (-1.55%) | 114.41 | 117.11 | 606.99K |
| 2023-03-08 | 116.44 | 116.24 | ↓$0.20 (-0.17%) | 115.31 | 117.06 | 629.33K |
| 2023-03-07 | 117.30 | 116.33 | ↓$0.97 (-0.83%) | 116.10 | 118.30 | 661.13K |
| 2023-03-06 | 119.15 | 117.04 | ↓$2.11 (-1.77%) | 116.89 | 119.21 | 0.96M |
| 2023-03-03 | 118.64 | 118.89 | ↑$0.25 (0.21%) | 117.41 | 119.05 | 889.35K |
| 2023-03-02 | 116.03 | 118.39 | ↑$2.36 (2.03%) | 115.42 | 119.05 | 706.16K |
| 2023-03-01 | 118.67 | 116.88 | ↓$1.79 (-1.51%) | 116.78 | 119.49 | 0.91M |
| 2023-02-28 | 119.31 | 118.19 | ↓$1.12 (-0.94%) | 118.16 | 120.22 | 0.90M |
| 2023-02-27 | 120.03 | 119.10 | ↓$0.93 (-0.77%) | 118.81 | 120.58 | 792.27K |
| 2023-02-24 | 116.29 | 118.95 | ↑$2.66 (2.29%) | 116.06 | 119.38 | 707.71K |
| 2023-02-23 | 119.80 | 118.62 | ↓$1.18 (-0.98%) | 117.27 | 119.93 | 756.59K |
| 2023-02-22 | 118.85 | 119.08 | ↑$0.23 (0.19%) | 117.57 | 119.61 | 718.57K |
| 2023-02-21 | 121.56 | 118.59 | ↓$2.97 (-2.44%) | 118.39 | 122.16 | 0.96M |
| 2023-02-17 | 122.22 | 122.77 | ↑$0.55 (0.45%) | 121.00 | 122.86 | 813.67K |
| 2023-02-16 | 122.28 | 122.93 | ↑$0.65 (0.53%) | 121.44 | 124.25 | 0.95M |
| 2023-02-15 | 121.11 | 123.63 | ↑$2.52 (2.08%) | 120.66 | 123.85 | 810.55K |
| 2023-02-14 | 121.71 | 122.12 | ↑$0.41 (0.34%) | 120.20 | 122.83 | 1M |
Create an account or log in to view more rows.
$RL Good morning gang!
$RL somebody knows something
$RL COME ON!!! Ugh!
$RL will go green when market opens!
$RL weak
$RL run it!
$RL Green by EOD guarentee
$RL I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$RL HOLDING STRONG FOR ALL OF YOU
$RL Green by EOD guarentee