Ralph Lauren Corp (NY: RL )

187.76 +1.26 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 102.87 104.42 102.04 103.75 1,349,788 +0.18(+0.18%)
Nov 27, 2015 104.98 105.49 102.62 103.57 485,472 -1.35(-1.29%)
Nov 25, 2015 105.05 104.92 104.92 104.92 725,511 +0.52(+0.50%)
Nov 24, 2015 103.92 104.89 101.84 104.40 1,376,147 -1.01(-0.96%)
Nov 23, 2015 102.91 106.00 102.73 105.41 1,080,521 +2.08(+2.01%)
Nov 20, 2015 102.75 104.88 102.05 103.33 1,290,298 +0.84(+0.82%)
Nov 19, 2015 99.57 103.14 99.57 102.50 1,682,204 +2.77(+2.78%)
Nov 18, 2015 99.74 99.93 97.74 99.72 1,349,708 +0.06(+0.06%)
Nov 17, 2015 100.90 101.40 97.42 99.66 1,714,039 -1.10(-1.09%)
Nov 16, 2015 99.41 101.15 98.19 100.77 1,213,886 +0.77(+0.77%)
Nov 13, 2015 99.40 101.00 97.42 100.00 2,505,951 -2.01(-1.97%)
Nov 12, 2015 103.47 104.71 101.87 102.01 1,619,917 -2.36(-2.26%)
Nov 11, 2015 110.28 110.67 104.11 104.38 2,436,436 -6.88(-6.19%)
Nov 10, 2015 111.63 112.51 108.70 111.26 1,252,551 -0.95(-0.85%)
Nov 09, 2015 114.35 114.36 111.38 112.21 1,845,791 -2.42(-2.11%)
Nov 06, 2015 109.12 114.75 108.99 114.63 2,864,593 +5.63(+5.16%)
Nov 05, 2015 106.08 112.95 105.88 109.00 5,651,452 +14.14(+14.91%)
Nov 04, 2015 95.61 96.17 93.61 94.86 1,692,733 -0.50(-0.53%)
Nov 03, 2015 93.09 95.71 92.26 95.36 1,420,350 +2.77(+3.00%)
Nov 02, 2015 92.62 92.99 90.84 92.59 686,932 +0.07(+0.07%)
Oct 30, 2015 92.44 93.55 92.10 92.52 1,207,759 +0.37(+0.40%)
Oct 29, 2015 91.40 92.72 91.03 92.16 1,463,500 -1.75(-1.87%)
Oct 28, 2015 93.78 94.69 92.37 93.91 1,031,848 +0.21(+0.22%)
Oct 27, 2015 95.05 95.61 93.59 93.70 1,098,897 -1.19(-1.26%)
Oct 26, 2015 95.30 96.49 94.39 94.90 781,886 -0.07(-0.07%)
Oct 23, 2015 96.01 97.46 92.28 94.96 2,424,750 -2.50(-2.56%)
Oct 22, 2015 97.13 98.15 96.73 97.46 483,830 +0.73(+0.75%)
Oct 21, 2015 98.63 98.65 96.47 96.73 1,115,318 -1.62(-1.65%)
Oct 20, 2015 97.90 99.11 96.89 98.35 1,163,063 +0.45(+0.46%)
Oct 19, 2015 97.45 98.28 96.68 97.90 1,095,275 +0.21(+0.21%)
Oct 16, 2015 98.41 98.41 96.21 97.69 880,970 -0.28(-0.28%)
Oct 15, 2015 99.59 99.91 96.79 97.97 991,014 -1.20(-1.21%)
Oct 14, 2015 99.49 100.32 98.66 99.17 891,917 +0.00(+0.00%)
Oct 13, 2015 99.62 100.46 98.72 99.17 759,138 -1.55(-1.53%)
Oct 12, 2015 101.78 102.74 100.02 100.72 714,169 +0.03(+0.03%)
Oct 09, 2015 100.23 101.54 99.31 100.68 900,004 -0.59(-0.59%)
Oct 08, 2015 99.10 101.98 97.81 101.28 1,124,888 +2.20(+2.22%)
Oct 07, 2015 100.51 101.04 97.95 99.08 1,319,333 -1.14(-1.14%)
Oct 06, 2015 99.49 101.32 98.47 100.22 1,185,900 +0.59(+0.59%)
Oct 05, 2015 98.78 99.83 97.15 99.63 1,096,001 +1.60(+1.64%)
Oct 02, 2015 96.44 98.04 94.80 98.03 1,324,403 +0.67(+0.69%)
Oct 01, 2015 97.89 98.77 96.15 97.36 1,870,889 -1.34(-1.35%)
Sep 30, 2015 93.23 99.51 93.17 98.70 5,711,294 +11.79(+13.56%)
Sep 29, 2015 87.53 88.36 86.28 86.91 858,853 -0.69(-0.79%)
Sep 28, 2015 90.03 91.24 87.38 87.60 914,858 -2.87(-3.18%)
Sep 25, 2015 92.27 92.47 90.00 90.48 893,900 -0.73(-0.81%)
Sep 24, 2015 91.49 92.41 89.31 91.21 1,116,507 +0.94(+1.05%)
Sep 23, 2015 92.25 93.61 89.31 90.27 674,481 -1.49(-1.62%)
Sep 22, 2015 91.46 92.03 90.67 91.75 944,586 -0.96(-1.04%)
Sep 21, 2015 92.11 93.04 91.56 92.72 1,342,325 +1.77(+1.95%)
Sep 18, 2015 93.54 93.82 90.69 90.95 1,228,530 -3.80(-4.01%)
Sep 17, 2015 95.13 96.49 94.37 94.75 1,485,452 -0.54(-0.57%)
Sep 16, 2015 91.22 95.55 91.04 95.29 1,502,406 +4.07(+4.46%)
Sep 15, 2015 90.08 91.38 89.63 91.22 865,945 +1.50(+1.67%)
Sep 14, 2015 90.94 90.95 89.31 89.73 757,626 -1.50(-1.64%)
Sep 11, 2015 90.53 91.74 89.83 91.22 783,677 +0.49(+0.54%)
Sep 10, 2015 90.35 91.68 90.29 90.73 759,606 +0.23(+0.26%)
Sep 09, 2015 93.34 94.37 90.30 90.50 797,252 -1.84(-1.99%)
Sep 08, 2015 92.07 92.59 91.41 92.34 767,070 +1.72(+1.90%)
Sep 04, 2015 91.01 90.62 90.62 90.62 622,257 -1.65(-1.78%)
Sep 03, 2015 91.63 92.74 90.68 92.26 1,109,459 +1.21(+1.33%)
Sep 02, 2015 91.19 91.30 89.39 91.05 735,132 +0.88(+0.98%)
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.