Ralph Lauren Corp (NY: RL )

187.39 +0.89 (+0.48%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 150.34 152.44 150.28 152.24 620,679 +2.33(+1.55%)
Nov 26, 2014 150.36 149.91 149.91 149.91 609,217 -0.47(-0.31%)
Nov 25, 2014 149.29 151.07 149.15 150.38 1,041,628 +1.09(+0.73%)
Nov 24, 2014 148.63 149.69 147.22 149.29 734,981 +1.05(+0.71%)
Nov 21, 2014 149.36 150.26 147.73 148.24 1,147,738 +0.22(+0.15%)
Nov 20, 2014 147.17 149.87 146.65 148.02 1,261,471 +0.10(+0.07%)
Nov 19, 2014 144.91 148.02 144.59 147.92 1,152,359 +2.55(+1.76%)
Nov 18, 2014 144.56 145.50 143.79 145.37 878,788 +0.42(+0.29%)
Nov 17, 2014 143.09 145.25 142.54 144.95 977,798 +1.49(+1.04%)
Nov 14, 2014 142.79 143.86 142.00 143.46 883,407 +0.88(+0.62%)
Nov 13, 2014 142.30 143.39 141.21 142.58 907,032 +0.20(+0.14%)
Nov 12, 2014 140.74 142.79 139.89 142.38 1,019,521 +1.53(+1.09%)
Nov 11, 2014 140.86 142.00 140.30 140.85 798,815 -0.70(-0.49%)
Nov 10, 2014 143.57 144.46 141.27 141.55 924,568 -1.71(-1.20%)
Nov 07, 2014 140.73 144.00 140.61 143.26 1,685,062 +2.15(+1.52%)
Nov 06, 2014 136.24 141.29 136.11 141.11 1,060,076 +5.44(+4.01%)
Nov 05, 2014 135.53 136.42 135.03 135.67 651,265 +0.52(+0.38%)
Nov 04, 2014 136.25 136.26 133.64 135.15 872,230 -1.26(-0.92%)
Nov 03, 2014 135.65 137.14 135.29 136.41 831,859 +0.69(+0.51%)
Oct 31, 2014 137.58 138.28 135.26 135.72 1,103,416 -1.05(-0.76%)
Oct 30, 2014 133.01 137.16 132.53 136.77 1,156,474 +3.56(+2.67%)
Oct 29, 2014 129.82 137.50 129.69 133.21 2,963,476 +0.72(+0.54%)
Oct 28, 2014 132.61 132.95 130.88 132.49 1,418,222 -0.35(-0.27%)
Oct 27, 2014 131.94 133.00 131.94 132.85 1,301,880 +0.91(+0.69%)
Oct 24, 2014 132.58 132.58 131.31 131.94 1,395,352 -0.77(-0.58%)
Oct 23, 2014 132.87 134.49 132.44 132.71 883,973 +0.50(+0.38%)
Oct 22, 2014 132.73 134.20 132.20 132.21 579,145 -0.49(-0.37%)
Oct 21, 2014 129.83 132.74 129.82 132.69 732,205 +3.26(+2.52%)
Oct 20, 2014 127.88 129.65 126.82 129.43 1,110,345 +0.78(+0.61%)
Oct 17, 2014 130.85 131.33 128.08 128.65 1,429,716 -1.17(-0.90%)
Oct 16, 2014 127.22 131.33 126.38 129.82 963,786 +0.78(+0.61%)
Oct 15, 2014 128.06 129.58 126.29 129.04 1,272,360 -0.83(-0.64%)
Oct 14, 2014 130.87 131.13 129.14 129.87 1,036,249 +0.16(+0.13%)
Oct 13, 2014 131.87 131.90 129.45 129.70 932,764 -2.39(-1.81%)
Oct 10, 2014 134.53 135.27 132.09 132.09 970,754 -2.15(-1.60%)
Oct 09, 2014 136.03 136.78 134.08 134.24 1,267,944 -2.53(-1.85%)
Oct 08, 2014 134.63 136.92 134.03 136.77 1,078,865 +2.46(+1.83%)
Oct 07, 2014 134.60 135.71 134.15 134.31 1,111,094 -1.05(-0.77%)
Oct 06, 2014 137.30 137.93 135.01 135.35 979,041 -1.66(-1.21%)
Oct 03, 2014 137.92 138.69 136.86 137.01 937,744 -0.59(-0.43%)
Oct 02, 2014 134.43 137.78 134.09 137.60 1,367,845 +3.10(+2.30%)
Oct 01, 2014 135.69 135.69 133.25 134.50 1,184,603 -1.13(-0.83%)
Sep 30, 2014 135.76 136.43 134.83 135.63 843,813 -0.25(-0.18%)
Sep 29, 2014 135.58 136.83 135.33 135.88 725,791 -0.50(-0.37%)
Sep 26, 2014 136.59 136.73 134.29 136.38 1,018,208 +0.59(+0.44%)
Sep 25, 2014 137.61 137.86 134.91 135.79 1,398,697 -2.21(-1.60%)
Sep 24, 2014 140.13 140.64 137.30 137.99 1,706,240 -1.61(-1.16%)
Sep 23, 2014 139.34 140.07 138.91 139.61 1,163,821 +0.14(+0.10%)
Sep 22, 2014 141.14 141.73 139.02 139.47 1,297,278 -1.76(-1.24%)
Sep 19, 2014 142.80 142.85 140.96 141.22 1,677,782 -0.71(-0.50%)
Sep 18, 2014 141.90 142.73 141.44 141.93 690,816 +0.05(+0.03%)
Sep 17, 2014 142.15 142.38 140.93 141.88 703,865 +0.15(+0.10%)
Sep 16, 2014 140.42 141.73 140.12 141.73 892,200 +1.32(+0.94%)
Sep 15, 2014 142.44 142.89 140.22 140.41 1,203,545 -2.30(-1.61%)
Sep 12, 2014 142.04 142.96 142.04 142.71 1,121,137 +0.43(+0.30%)
Sep 11, 2014 143.00 143.69 141.96 142.28 823,351 -1.18(-0.82%)
Sep 10, 2014 142.48 143.51 142.27 143.46 893,384 +0.97(+0.68%)
Sep 09, 2014 143.14 143.27 142.00 142.49 910,887 +0.84(+0.59%)
Sep 08, 2014 141.55 142.36 141.42 141.65 519,655 -0.33(-0.23%)
Sep 05, 2014 140.96 142.05 140.50 141.98 709,236 +0.36(+0.26%)
Sep 04, 2014 139.39 142.44 139.39 141.62 1,335,655 +2.80(+2.02%)
Sep 03, 2014 139.52 139.61 138.55 138.82 726,337 -0.62(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.