Ralph Lauren Corp (NY: RL )

186.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 142.40 143.06 140.95 141.14 791,899 -0.79(-0.56%)
Feb 28, 2012 141.63 142.28 140.50 141.93 515,831 +0.19(+0.14%)
Feb 27, 2012 139.62 143.19 139.12 141.73 779,679 +0.93(+0.66%)
Feb 24, 2012 140.94 141.12 140.01 140.81 697,947 +0.06(+0.05%)
Feb 23, 2012 139.50 141.24 139.34 140.74 847,625 +1.41(+1.01%)
Feb 22, 2012 139.81 140.46 139.16 139.34 1,103,167 -0.87(-0.62%)
Feb 21, 2012 141.81 142.15 138.86 140.20 763,562 -1.54(-1.08%)
Feb 17, 2012 142.16 143.58 141.32 141.74 791,832 +0.03(+0.02%)
Feb 16, 2012 141.35 143.36 140.59 141.71 1,085,344 +1.47(+1.05%)
Feb 15, 2012 142.17 142.98 140.03 140.24 1,258,524 -1.75(-1.24%)
Feb 14, 2012 139.14 142.06 138.92 141.99 1,097,249 +1.96(+1.40%)
Feb 13, 2012 140.59 141.76 139.13 140.03 1,050,483 -0.19(-0.13%)
Feb 10, 2012 138.07 141.44 138.07 140.22 1,568,985 +0.05(+0.03%)
Feb 09, 2012 139.41 142.97 136.65 140.17 2,462,943 +0.85(+0.61%)
Feb 08, 2012 138.69 144.99 138.12 139.32 7,061,347 +11.71(+9.18%)
Feb 07, 2012 127.55 128.36 125.52 127.60 1,548,320 -0.28(-0.22%)
Feb 06, 2012 126.39 128.21 125.50 127.88 1,084,597 +1.17(+0.92%)
Feb 03, 2012 125.69 127.44 125.11 126.71 981,612 +2.41(+1.94%)
Feb 02, 2012 124.44 126.73 123.85 124.30 821,791 -0.74(-0.59%)
Feb 01, 2012 124.18 125.65 123.69 125.04 1,562,913 +1.55(+1.26%)
Jan 31, 2012 123.41 124.39 122.80 123.48 1,115,141 +0.81(+0.66%)
Jan 30, 2012 122.27 122.99 121.12 122.67 892,111 -0.42(-0.34%)
Jan 27, 2012 121.70 123.79 120.83 123.09 705,175 +1.01(+0.82%)
Jan 26, 2012 123.27 124.25 121.15 122.09 749,998 -1.18(-0.96%)
Jan 25, 2012 121.70 123.87 120.80 123.27 793,586 +0.81(+0.66%)
Jan 24, 2012 118.42 123.48 118.42 122.45 1,771,290 +3.87(+3.26%)
Jan 23, 2012 118.54 120.15 116.21 118.59 948,581 -0.79(-0.66%)
Jan 20, 2012 119.55 120.09 118.67 119.37 874,887 +0.22(+0.18%)
Jan 19, 2012 118.70 119.50 117.64 119.16 1,613,095 +0.78(+0.66%)
Jan 18, 2012 115.81 118.64 114.31 118.38 1,135,003 +2.86(+2.48%)
Jan 17, 2012 117.78 118.33 115.03 115.52 1,125,690 -1.20(-1.03%)
Jan 13, 2012 116.56 117.99 116.35 116.72 619,099 -0.62(-0.53%)
Jan 12, 2012 116.74 117.51 114.78 117.34 1,058,801 -0.08(-0.07%)
Jan 11, 2012 117.05 118.16 116.25 117.42 1,230,309 -2.26(-1.89%)
Jan 10, 2012 118.39 119.98 115.22 119.68 1,961,976 +0.78(+0.66%)
Jan 09, 2012 118.25 119.83 117.20 118.90 1,894,447 +4.60(+4.02%)
Jan 06, 2012 115.12 115.20 113.57 114.31 712,319 -1.19(-1.03%)
Jan 05, 2012 114.80 115.81 112.11 115.49 1,303,616 -0.58(-0.50%)
Jan 04, 2012 111.33 117.16 111.33 116.08 1,264,583 +3.90(+3.48%)
Dec 30, 2011 112.47 113.13 112.11 112.18 579,116 -0.26(-0.23%)
Dec 29, 2011 112.78 113.30 111.77 112.44 694,271 -0.26(-0.23%)
Dec 28, 2011 113.95 114.59 112.52 112.70 573,607 -1.56(-1.37%)
Dec 27, 2011 112.79 115.23 111.84 114.26 436,316 +1.09(+0.96%)
Dec 23, 2011 110.97 113.21 110.54 113.17 678,432 +2.18(+1.96%)
Dec 21, 2011 111.10 111.61 110.32 110.99 889,013 -0.55(-0.50%)
Dec 20, 2011 112.21 112.52 110.86 111.54 1,077,590 +1.07(+0.97%)
Dec 19, 2011 113.46 114.13 110.26 110.47 985,452 -2.56(-2.26%)
Dec 16, 2011 114.80 115.31 112.32 113.03 1,127,944 -0.80(-0.70%)
Dec 15, 2011 113.74 114.48 111.76 113.83 937,405 +1.00(+0.89%)
Dec 14, 2011 113.94 114.26 111.39 112.83 1,466,804 -1.73(-1.51%)
Dec 13, 2011 118.46 119.05 113.31 114.56 843,524 -3.40(-2.89%)
Dec 12, 2011 118.04 118.69 116.56 117.96 966,753 -1.61(-1.34%)
Dec 09, 2011 118.85 120.23 116.64 119.57 981,037 +0.68(+0.57%)
Dec 08, 2011 120.68 121.86 118.33 118.89 994,457 -2.44(-2.02%)
Dec 07, 2011 122.40 123.09 120.39 121.33 1,137,622 -1.04(-0.85%)
Dec 06, 2011 122.36 123.48 121.47 122.37 1,354,191 +0.39(+0.32%)
Dec 05, 2011 119.67 123.16 119.02 121.98 2,031,119 +4.42(+3.76%)
Dec 02, 2011 117.87 120.30 117.28 117.56 948,886 +1.13(+0.97%)
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.