Ralph Lauren Corp (NY: RL )

184.76 +1.15 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 153.14 152.11 152.11 152.11 561,284 -0.88(-0.57%)
Dec 30, 2014 153.36 154.00 152.16 152.99 465,471 -0.41(-0.27%)
Dec 29, 2014 151.57 153.83 151.37 153.40 647,852 +1.32(+0.87%)
Dec 26, 2014 151.85 152.74 151.55 152.08 487,086 +0.63(+0.42%)
Dec 24, 2014 151.28 151.44 151.44 151.44 417,402 +0.57(+0.38%)
Dec 23, 2014 148.06 151.39 148.06 150.87 884,935 +3.18(+2.15%)
Dec 22, 2014 146.81 147.86 146.59 147.69 803,978 +1.16(+0.79%)
Dec 19, 2014 148.15 148.98 144.99 146.53 1,104,972 -1.45(-0.98%)
Dec 18, 2014 148.32 148.99 146.85 147.99 1,007,169 +1.14(+0.78%)
Dec 17, 2014 144.90 147.19 143.57 146.85 986,648 +2.13(+1.47%)
Dec 16, 2014 147.33 147.38 144.63 144.72 959,962 -2.81(-1.91%)
Dec 15, 2014 149.35 149.74 146.59 147.53 1,099,859 -1.32(-0.89%)
Dec 12, 2014 148.26 150.57 147.42 148.85 997,352 +0.59(+0.40%)
Dec 11, 2014 147.59 150.25 147.21 148.26 733,057 +0.67(+0.46%)
Dec 10, 2014 149.20 149.82 146.97 147.58 727,847 -1.92(-1.28%)
Dec 09, 2014 148.30 150.15 147.96 149.50 662,372 -0.52(-0.35%)
Dec 08, 2014 150.11 151.15 149.24 150.03 885,678 -0.18(-0.12%)
Dec 05, 2014 149.79 150.44 148.79 150.21 675,615 +0.11(+0.08%)
Dec 04, 2014 149.49 151.32 149.34 150.09 1,108,375 -0.10(-0.07%)
Dec 03, 2014 147.95 150.29 147.54 150.19 773,712 +2.21(+1.49%)
Dec 02, 2014 148.95 149.78 147.68 147.98 769,819 -0.57(-0.39%)
Dec 01, 2014 150.64 150.99 148.03 148.55 1,223,692 -2.97(-1.96%)
Nov 28, 2014 149.62 151.71 149.57 151.52 623,628 +2.32(+1.55%)
Nov 26, 2014 149.65 149.20 149.20 149.20 612,112 -0.47(-0.31%)
Nov 25, 2014 148.58 150.35 148.44 149.67 1,046,578 +1.08(+0.73%)
Nov 24, 2014 147.93 148.98 146.53 148.58 738,474 +1.04(+0.71%)
Nov 21, 2014 148.66 149.55 147.03 147.54 1,153,192 +0.22(+0.15%)
Nov 20, 2014 146.47 149.16 145.95 147.32 1,267,465 +0.10(+0.07%)
Nov 19, 2014 144.22 147.32 143.91 147.22 1,157,835 +2.54(+1.76%)
Nov 18, 2014 143.88 144.81 143.11 144.68 882,964 +0.42(+0.29%)
Nov 17, 2014 142.41 144.56 141.87 144.26 982,445 +1.48(+1.04%)
Nov 14, 2014 142.11 143.18 141.33 142.78 887,605 +0.88(+0.62%)
Nov 13, 2014 141.63 142.71 140.54 141.91 911,342 +0.20(+0.14%)
Nov 12, 2014 140.08 142.11 139.23 141.71 1,024,365 +1.52(+1.09%)
Nov 11, 2014 140.19 141.32 139.64 140.19 802,611 -0.70(-0.49%)
Nov 10, 2014 142.89 143.77 140.60 140.88 928,962 -1.71(-1.20%)
Nov 07, 2014 140.06 143.32 139.95 142.59 1,693,069 +2.14(+1.52%)
Nov 06, 2014 135.60 140.62 135.46 140.45 1,065,113 +5.42(+4.01%)
Nov 05, 2014 134.89 135.78 134.39 135.03 654,359 +0.52(+0.38%)
Nov 04, 2014 135.60 135.62 133.01 134.51 876,375 -1.25(-0.92%)
Nov 03, 2014 135.01 136.49 134.65 135.77 835,812 +0.69(+0.51%)
Oct 31, 2014 136.93 137.63 134.62 135.08 1,108,659 -1.04(-0.76%)
Oct 30, 2014 132.38 136.51 131.91 136.12 1,161,970 +3.54(+2.67%)
Oct 29, 2014 129.20 136.85 129.08 132.58 2,977,558 +0.71(+0.54%)
Oct 28, 2014 131.98 132.32 130.26 131.87 1,424,961 -0.35(-0.27%)
Oct 27, 2014 131.32 132.38 131.32 132.22 1,308,067 +0.90(+0.69%)
Oct 24, 2014 131.96 131.96 130.69 131.32 1,401,982 -0.76(-0.58%)
Oct 23, 2014 132.24 133.86 131.82 132.08 888,174 +0.50(+0.38%)
Oct 22, 2014 132.10 133.56 131.57 131.58 581,897 -0.48(-0.37%)
Oct 21, 2014 129.21 132.11 129.20 132.06 735,684 +3.25(+2.52%)
Oct 20, 2014 127.27 129.04 126.22 128.82 1,115,621 +0.78(+0.61%)
Oct 17, 2014 130.24 130.71 127.47 128.04 1,436,510 -1.16(-0.90%)
Oct 16, 2014 126.61 130.71 125.79 129.20 968,366 +0.78(+0.61%)
Oct 15, 2014 127.46 128.97 125.70 128.43 1,278,407 -0.83(-0.64%)
Oct 14, 2014 130.25 130.51 128.53 129.25 1,041,173 +0.16(+0.13%)
Oct 13, 2014 131.24 131.27 128.84 129.09 937,197 -2.38(-1.81%)
Oct 10, 2014 133.89 134.63 131.47 131.47 975,367 -2.14(-1.60%)
Oct 09, 2014 135.39 136.13 133.45 133.60 1,273,970 -2.52(-1.85%)
Oct 08, 2014 133.99 136.28 133.39 136.12 1,083,991 +2.45(+1.83%)
Oct 07, 2014 133.97 135.06 133.51 133.67 1,116,374 -1.04(-0.77%)
Oct 06, 2014 136.65 137.28 134.38 134.71 983,693 -1.65(-1.21%)
Oct 03, 2014 137.27 138.03 136.21 136.36 942,200 -0.59(-0.43%)
Oct 02, 2014 133.79 137.13 133.46 136.95 1,374,345 +3.08(+2.30%)
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.