Ralph Lauren Corp (NY: RL )

187.07 +0.57 (+0.31%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 130.83 132.00 130.24 131.78 1,057,244 +2.20(+1.70%)
Mar 28, 2014 128.85 130.34 128.63 129.57 897,083 +1.03(+0.80%)
Mar 27, 2014 127.93 129.81 127.93 128.54 929,129 +0.41(+0.32%)
Mar 26, 2014 128.97 131.21 128.13 128.13 1,500,073 +0.52(+0.41%)
Mar 25, 2014 131.30 131.33 127.25 127.61 1,809,557 -3.04(-2.32%)
Mar 24, 2014 131.80 132.48 129.68 130.64 1,058,296 -0.84(-0.64%)
Mar 21, 2014 132.37 133.09 130.74 131.49 1,257,876 +0.47(+0.35%)
Mar 20, 2014 131.55 131.97 129.99 131.02 780,857 -0.64(-0.49%)
Mar 19, 2014 133.89 133.89 130.89 131.66 882,813 -2.07(-1.55%)
Mar 18, 2014 133.09 134.31 132.08 133.74 1,159,764 +1.87(+1.42%)
Mar 17, 2014 131.57 132.29 130.67 131.87 912,242 +1.17(+0.89%)
Mar 14, 2014 130.14 131.62 130.14 130.70 975,451 +0.55(+0.42%)
Mar 13, 2014 133.04 133.37 129.65 130.15 1,098,847 -2.58(-1.94%)
Mar 12, 2014 132.05 132.76 131.46 132.73 826,637 +0.28(+0.21%)
Mar 11, 2014 134.12 134.72 132.11 132.46 1,643,496 -1.68(-1.25%)
Mar 10, 2014 133.78 134.21 132.41 134.14 1,610,822 +0.19(+0.15%)
Mar 07, 2014 132.68 134.72 132.44 133.94 1,259,516 +1.54(+1.17%)
Mar 06, 2014 131.97 132.48 131.20 132.40 1,291,841 +0.58(+0.44%)
Mar 05, 2014 132.21 132.59 131.32 131.82 1,206,904 -0.40(-0.30%)
Mar 04, 2014 132.11 132.64 131.37 132.22 1,185,108 +1.36(+1.04%)
Mar 03, 2014 129.93 131.43 129.93 130.86 1,209,593 -0.66(-0.50%)
Feb 28, 2014 132.19 132.43 130.89 131.52 1,473,134 -0.58(-0.44%)
Feb 27, 2014 130.76 132.11 130.56 132.10 3,599,585 -0.27(-0.20%)
Feb 26, 2014 134.16 134.23 131.52 132.37 1,800,873 +1.74(+1.33%)
Feb 25, 2014 129.99 131.10 128.88 130.63 954,289 +0.59(+0.45%)
Feb 24, 2014 129.49 131.72 129.33 130.04 1,425,163 +0.71(+0.55%)
Feb 21, 2014 128.72 129.69 128.72 129.33 969,389 +0.60(+0.47%)
Feb 20, 2014 128.28 129.93 128.28 128.72 1,177,226 +0.56(+0.44%)
Feb 19, 2014 127.70 129.26 127.70 128.16 1,285,906 -0.15(-0.11%)
Feb 18, 2014 129.49 129.79 127.52 128.31 1,057,955 -1.01(-0.78%)
Feb 14, 2014 126.19 129.32 129.32 129.32 2,032,643 +1.83(+1.43%)
Feb 13, 2014 125.78 127.78 125.29 127.49 1,535,043 +1.35(+1.07%)
Feb 12, 2014 128.46 128.95 125.95 126.14 2,189,549 -1.88(-1.47%)
Feb 11, 2014 128.59 129.27 126.61 128.02 1,692,944 +1.27(+1.00%)
Feb 10, 2014 127.12 127.63 126.19 126.76 1,341,941 -0.52(-0.41%)
Feb 07, 2014 125.08 128.17 123.82 127.28 2,381,065 +2.99(+2.40%)
Feb 06, 2014 122.49 126.01 122.20 124.29 2,634,961 +2.87(+2.37%)
Feb 05, 2014 133.75 134.01 119.20 121.42 14,058,167 -4.47(-3.55%)
Feb 04, 2014 125.98 128.39 125.49 125.88 2,314,818 +0.42(+0.34%)
Feb 03, 2014 127.57 129.11 124.75 125.46 1,423,013 -2.64(-2.06%)
Jan 31, 2014 127.52 129.15 127.12 128.10 965,828 -1.09(-0.85%)
Jan 30, 2014 128.35 130.22 128.24 129.19 1,135,575 +2.22(+1.75%)
Jan 29, 2014 127.29 128.24 126.80 126.97 1,164,710 -1.00(-0.78%)
Jan 28, 2014 128.47 129.14 127.48 127.97 1,028,586 -0.17(-0.13%)
Jan 27, 2014 128.62 129.44 127.40 128.15 1,071,288 -0.55(-0.43%)
Jan 24, 2014 128.86 130.46 127.65 128.69 1,450,963 -0.84(-0.65%)
Jan 23, 2014 129.82 130.30 129.06 129.53 1,317,706 -0.99(-0.76%)
Jan 22, 2014 131.18 131.82 130.07 130.52 1,086,162 -0.85(-0.65%)
Jan 21, 2014 132.87 133.97 131.20 131.37 1,074,870 -1.30(-0.98%)
Jan 17, 2014 133.27 132.67 132.67 132.67 1,280,384 -0.67(-0.50%)
Jan 16, 2014 135.66 135.85 133.02 133.34 2,147,100 -3.90(-2.84%)
Jan 15, 2014 137.27 138.83 136.40 137.23 774,778 +0.50(+0.36%)
Jan 14, 2014 136.55 138.10 136.30 136.74 1,065,950 -0.02(-0.02%)
Jan 13, 2014 141.72 142.20 136.10 136.76 1,215,442 -5.27(-3.71%)
Jan 10, 2014 141.10 142.99 140.90 142.03 673,964 +0.87(+0.62%)
Jan 09, 2014 141.45 141.46 139.18 141.15 795,922 +0.46(+0.32%)
Jan 08, 2014 143.15 143.81 140.29 140.69 903,106 -2.52(-1.76%)
Jan 07, 2014 142.90 143.35 142.27 143.21 571,795 +0.59(+0.41%)
Jan 06, 2014 144.95 144.95 142.47 142.62 781,009 -2.05(-1.42%)
Jan 03, 2014 143.50 145.81 143.19 144.67 815,618 +1.49(+1.04%)
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.