Ralph Lauren Corp Class A (RL) Historical Stock Data
187.76 ↑1.26 (0.68%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RL is up 0.21% a day on average. There have been 16 days where Ralph Lauren Corp Class A closed green and 14 days where RL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 183.81 | 182.26 | ↓$1.55 (-0.84%) | 180.90 | 184.41 | 1M |
2024-03-13 | 180.12 | 182.81 | ↑$2.69 (1.49%) | 179.68 | 183.77 | 1.13M |
2024-03-12 | 178.38 | 180.45 | ↑$2.07 (1.16%) | 177.39 | 181.16 | 1.36M |
2024-03-11 | 175.30 | 178.39 | ↑$3.09 (1.76%) | 174.82 | 178.94 | 1.11M |
2024-03-08 | 179.87 | 176.03 | ↓$3.84 (-2.13%) | 175.12 | 181.02 | 1.20M |
2024-03-07 | 180.11 | 179.71 | ↓$0.40 (-0.22%) | 178.21 | 181.05 | 1.05M |
2024-03-06 | 181.07 | 179.22 | ↓$1.85 (-1.02%) | 177.90 | 183.16 | 1.43M |
2024-03-05 | 177.63 | 180.32 | ↑$2.69 (1.51%) | 176.30 | 181.56 | 1.26M |
2024-03-04 | 179.99 | 178.18 | ↓$1.81 (-1.01%) | 177.24 | 181.07 | 2.09M |
2024-03-01 | 186.21 | 184.99 | ↓$1.22 (-0.66%) | 184.86 | 187.96 | 695.73K |
2024-02-29 | 183.45 | 185.92 | ↑$2.47 (1.35%) | 183.45 | 186.99 | 1.07M |
2024-02-28 | 181.10 | 183.70 | ↑$2.60 (1.44%) | 180.42 | 184.24 | 0.94M |
2024-02-27 | 187.28 | 182.60 | ↓$4.68 (-2.50%) | 181.44 | 187.92 | 1.40M |
2024-02-26 | 188.80 | 186.99 | ↓$1.81 (-0.96%) | 185.74 | 189.91 | 836.99K |
2024-02-23 | 187.96 | 188.44 | ↑$0.48 (0.26%) | 187.42 | 190.41 | 829.68K |
2024-02-22 | 185.65 | 187.13 | ↑$1.48 (0.80%) | 185.04 | 187.87 | 750.25K |
2024-02-21 | 182.31 | 184.08 | ↑$1.77 (0.97%) | 182.29 | 185.29 | 756.75K |
2024-02-20 | 180.00 | 183.35 | ↑$3.35 (1.86%) | 179.47 | 183.38 | 1.14M |
2024-02-16 | 180.00 | 180.85 | ↑$0.85 (0.47%) | 179.76 | 183.04 | 817.07K |
2024-02-15 | 179.01 | 181.16 | ↑$2.15 (1.20%) | 176.75 | 181.19 | 1.16M |
Create an account or log in to view more rows.
$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!
$RL will go green when market opens!