Ralph Lauren Corp (NY: RL )

186.74 +3.13 (+1.70%)
Streaming Delayed Price Updated: 10:18 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 112.94 113.35 111.74 112.88 990,785 -0.06(-0.05%)
Feb 26, 2015 113.72 114.19 112.72 112.94 923,015 -0.79(-0.69%)
Feb 25, 2015 113.45 114.20 113.29 113.73 1,197,483 +0.29(+0.25%)
Feb 24, 2015 113.67 114.25 113.26 113.44 877,244 -0.48(-0.42%)
Feb 23, 2015 114.82 115.02 113.61 113.92 1,331,712 -0.52(-0.45%)
Feb 20, 2015 112.34 115.40 112.09 114.44 1,847,859 +1.91(+1.70%)
Feb 19, 2015 111.77 112.96 111.47 112.52 1,430,370 +0.45(+0.40%)
Feb 18, 2015 111.97 112.66 111.73 112.07 1,248,496 +0.07(+0.06%)
Feb 17, 2015 111.08 112.33 109.67 112.00 1,468,479 +0.94(+0.84%)
Feb 13, 2015 111.64 111.07 111.07 111.07 1,660,360 -0.49(-0.44%)
Feb 12, 2015 111.17 111.89 110.30 111.56 1,633,037 +0.52(+0.47%)
Feb 11, 2015 111.31 111.95 110.36 111.04 2,254,529 +0.05(+0.04%)
Feb 10, 2015 112.58 112.95 110.81 110.99 2,196,992 -0.81(-0.72%)
Feb 09, 2015 113.82 113.94 110.99 111.80 2,372,589 -2.28(-2.00%)
Feb 06, 2015 116.85 116.85 113.70 114.08 2,967,515 -2.38(-2.05%)
Feb 05, 2015 113.44 117.64 112.14 116.47 5,325,435 +1.69(+1.47%)
Feb 04, 2015 124.46 125.91 114.36 114.77 12,773,919 -25.56(-18.22%)
Feb 03, 2015 138.66 140.70 138.13 140.34 1,438,198 +2.49(+1.81%)
Feb 02, 2015 136.73 138.38 134.74 137.85 1,300,109 +0.75(+0.54%)
Jan 30, 2015 137.86 138.93 136.37 137.10 1,168,025 -2.58(-1.85%)
Jan 29, 2015 137.29 140.09 137.01 139.68 930,242 +3.15(+2.30%)
Jan 28, 2015 138.59 138.95 136.46 136.53 1,123,259 -1.07(-0.78%)
Jan 27, 2015 138.41 138.55 135.13 137.60 1,587,006 -1.47(-1.06%)
Jan 26, 2015 138.18 139.35 136.81 139.07 1,254,665 +0.43(+0.31%)
Jan 23, 2015 140.05 140.91 138.56 138.65 1,164,003 -1.69(-1.21%)
Jan 22, 2015 139.84 141.37 139.07 140.34 1,471,002 +1.08(+0.77%)
Jan 21, 2015 137.65 140.48 137.40 139.26 906,067 +1.07(+0.77%)
Jan 20, 2015 140.35 140.44 137.87 138.19 1,318,536 -1.50(-1.08%)
Jan 16, 2015 139.30 139.92 137.64 139.70 1,521,693 +0.49(+0.35%)
Jan 15, 2015 141.55 141.98 139.17 139.21 648,172 -2.33(-1.65%)
Jan 14, 2015 141.13 142.49 139.43 141.55 942,793 -1.10(-0.77%)
Jan 13, 2015 144.49 145.84 141.46 142.65 1,123,995 -0.64(-0.45%)
Jan 12, 2015 143.48 144.59 142.31 143.29 1,219,053 -1.29(-0.89%)
Jan 09, 2015 145.55 145.74 143.17 144.58 912,008 -2.12(-1.45%)
Jan 08, 2015 145.98 147.52 145.48 146.70 966,024 -0.17(-0.12%)
Jan 07, 2015 144.31 146.97 144.18 146.87 755,179 +3.59(+2.51%)
Jan 06, 2015 146.26 146.63 142.33 143.28 1,813,892 -2.85(-1.95%)
Jan 05, 2015 147.69 148.28 145.25 146.13 2,148,534 -4.29(-2.85%)
Jan 02, 2015 152.78 153.35 149.03 150.42 613,834 -1.69(-1.11%)
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%)
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.