Ralph Lauren Corp (NY: RL )

183.61 -0.60 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 110.50 110.94 109.08 110.01 1,011,858 -0.54(-0.49%)
Apr 29, 2015 110.87 111.07 109.60 110.55 1,037,397 -0.65(-0.59%)
Apr 28, 2015 111.11 112.28 110.17 111.20 635,002 -0.69(-0.62%)
Apr 27, 2015 112.31 112.92 111.58 111.90 550,559 -0.63(-0.56%)
Apr 24, 2015 113.22 114.06 112.17 112.53 576,227 -0.74(-0.66%)
Apr 23, 2015 112.89 114.35 112.43 113.27 709,673 +0.81(+0.72%)
Apr 22, 2015 112.66 112.66 111.59 112.47 746,675 +0.36(+0.32%)
Apr 21, 2015 113.08 113.66 110.95 112.10 921,404 -0.83(-0.73%)
Apr 20, 2015 111.39 113.47 111.18 112.93 862,043 +2.61(+2.37%)
Apr 17, 2015 112.28 112.76 110.05 110.31 948,614 -2.92(-2.58%)
Apr 16, 2015 113.61 113.93 112.66 113.23 832,966 -0.21(-0.18%)
Apr 15, 2015 113.79 114.10 113.36 113.44 762,832 +0.40(+0.35%)
Apr 14, 2015 113.25 113.78 112.78 113.04 613,708 -0.36(-0.32%)
Apr 13, 2015 113.53 113.79 112.80 113.41 803,453 -0.49(-0.43%)
Apr 10, 2015 115.38 115.56 113.08 113.89 1,112,852 -1.76(-1.53%)
Apr 09, 2015 114.89 116.33 114.79 115.66 1,068,193 +0.68(+0.59%)
Apr 08, 2015 115.35 115.99 114.29 114.98 1,115,440 +0.21(+0.18%)
Apr 07, 2015 114.67 115.85 114.63 114.78 1,869,979 +1.13(+0.99%)
Apr 06, 2015 110.30 113.81 110.30 113.64 2,192,348 +2.60(+2.34%)
Apr 02, 2015 109.60 111.05 111.05 111.05 1,695,385 +1.62(+1.49%)
Apr 01, 2015 108.49 109.47 107.22 109.42 1,245,285 +0.99(+0.91%)
Mar 31, 2015 108.39 109.58 108.13 108.43 755,878 -0.64(-0.58%)
Mar 30, 2015 109.47 109.77 108.78 109.07 554,567 +0.87(+0.80%)
Mar 27, 2015 108.61 109.66 107.44 108.20 681,530 -0.62(-0.57%)
Mar 26, 2015 108.74 109.42 108.23 108.82 687,722 -0.73(-0.67%)
Mar 25, 2015 110.03 110.82 109.56 109.56 1,191,580 -0.30(-0.28%)
Mar 24, 2015 109.71 110.18 109.42 109.86 788,649 -0.11(-0.10%)
Mar 23, 2015 109.39 110.37 109.36 109.97 655,787 +0.57(+0.52%)
Mar 20, 2015 109.21 109.93 108.85 109.41 1,445,578 +0.44(+0.41%)
Mar 19, 2015 108.52 109.62 108.10 108.97 1,084,287 +0.28(+0.26%)
Mar 18, 2015 105.93 108.98 105.83 108.69 1,242,185 +2.63(+2.48%)
Mar 17, 2015 105.99 106.98 105.74 106.06 949,218 -0.49(-0.46%)
Mar 16, 2015 106.89 107.29 105.97 106.55 1,052,233 -0.25(-0.24%)
Mar 13, 2015 106.57 107.23 105.92 106.80 916,034 -0.39(-0.36%)
Mar 12, 2015 105.26 107.33 104.82 107.19 1,277,569 +2.32(+2.21%)
Mar 11, 2015 107.21 107.88 104.57 104.87 1,519,608 -2.30(-2.15%)
Mar 10, 2015 108.45 108.45 106.39 107.17 1,418,125 -1.97(-1.81%)
Mar 09, 2015 108.27 109.27 107.77 109.15 1,187,449 +0.76(+0.70%)
Mar 06, 2015 110.20 110.74 108.03 108.38 1,369,892 -1.94(-1.76%)
Mar 05, 2015 110.89 111.45 110.20 110.32 772,391 -0.53(-0.48%)
Mar 04, 2015 111.55 111.76 110.44 110.85 1,386,254 -0.81(-0.73%)
Mar 03, 2015 113.75 113.75 111.44 111.67 1,096,991 -1.75(-1.54%)
Mar 02, 2015 113.25 113.85 112.48 113.42 944,056 +0.53(+0.47%)
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%)
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.