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, 2014 123.84 124.05 122.28 123.36 1,045,440 -0.77(-0.62%)
Apr 29, 2014 123.59 124.55 122.87 124.13 1,063,877 +0.68(+0.55%)
Apr 28, 2014 125.36 126.28 121.44 123.44 1,606,244 -1.32(-1.06%)
Apr 25, 2014 125.95 126.33 124.66 124.76 898,389 -1.24(-0.98%)
Apr 24, 2014 125.81 126.23 124.08 126.00 1,087,936 +0.63(+0.50%)
Apr 23, 2014 126.46 126.89 125.33 125.37 859,514 -0.83(-0.66%)
Apr 22, 2014 126.25 127.02 125.51 126.20 1,332,373 +0.77(+0.61%)
Apr 21, 2014 125.94 126.42 125.18 125.44 518,137 -0.37(-0.30%)
Apr 17, 2014 125.95 125.81 125.81 125.81 788,873 -0.55(-0.43%)
Apr 16, 2014 127.50 128.38 126.01 126.36 717,919 -0.24(-0.19%)
Apr 15, 2014 126.12 127.11 124.52 126.60 905,289 +0.77(+0.62%)
Apr 14, 2014 125.67 126.54 125.15 125.82 828,604 +0.69(+0.55%)
Apr 11, 2014 124.54 125.90 124.41 125.14 1,126,496 -0.20(-0.16%)
Apr 10, 2014 128.48 129.00 125.30 125.33 961,433 -2.97(-2.32%)
Apr 09, 2014 125.98 128.67 125.98 128.31 874,873 +1.24(+0.98%)
Apr 08, 2014 127.01 127.59 125.82 127.07 1,592,926 +0.28(+0.22%)
Apr 07, 2014 129.02 129.38 125.92 126.79 1,517,998 -2.49(-1.93%)
Apr 04, 2014 132.77 133.12 129.02 129.28 1,245,296 -3.29(-2.48%)
Apr 03, 2014 133.79 134.20 132.01 132.58 802,575 -0.59(-0.45%)
Apr 02, 2014 133.47 134.26 132.62 133.17 950,161 -0.25(-0.19%)
Apr 01, 2014 131.29 133.43 131.20 133.43 1,171,366 +2.27(+1.73%)
Mar 31, 2014 130.21 131.38 129.63 131.15 1,062,268 +2.19(+1.70%)
Mar 28, 2014 128.24 129.72 128.02 128.96 901,345 +1.03(+0.80%)
Mar 27, 2014 127.33 129.19 127.33 127.93 933,544 +0.41(+0.32%)
Mar 26, 2014 128.36 130.59 127.53 127.53 1,507,201 +0.52(+0.41%)
Mar 25, 2014 130.68 130.71 126.65 127.00 1,818,155 -3.02(-2.32%)
Mar 24, 2014 131.18 131.85 129.06 130.03 1,063,324 -0.84(-0.64%)
Mar 21, 2014 131.74 132.46 130.12 130.86 1,263,852 +0.46(+0.36%)
Mar 20, 2014 130.93 131.34 129.38 130.40 784,568 -0.64(-0.49%)
Mar 19, 2014 133.26 133.26 130.27 131.04 887,007 -2.06(-1.55%)
Mar 18, 2014 132.46 133.68 131.46 133.11 1,165,274 +1.86(+1.42%)
Mar 17, 2014 130.95 131.67 130.05 131.25 916,576 +1.16(+0.89%)
Mar 14, 2014 129.52 131.00 129.52 130.08 980,086 +0.54(+0.42%)
Mar 13, 2014 132.41 132.74 129.03 129.54 1,104,068 -2.57(-1.94%)
Mar 12, 2014 131.42 132.13 130.84 132.11 830,565 +0.28(+0.21%)
Mar 11, 2014 133.49 134.08 131.49 131.83 1,651,305 -1.67(-1.25%)
Mar 10, 2014 133.15 133.58 131.78 133.50 1,618,475 +0.19(+0.15%)
Mar 07, 2014 132.05 134.08 131.81 133.31 1,265,500 +1.54(+1.17%)
Mar 06, 2014 131.34 131.85 130.58 131.77 1,297,979 +0.58(+0.44%)
Mar 05, 2014 131.59 131.96 130.70 131.20 1,212,639 -0.40(-0.30%)
Mar 04, 2014 131.49 132.01 130.75 131.59 1,190,739 +1.36(+1.04%)
Mar 03, 2014 129.31 130.81 129.31 130.24 1,215,340 -0.66(-0.50%)
Feb 28, 2014 131.56 131.81 130.27 130.90 1,480,134 -0.58(-0.44%)
Feb 27, 2014 130.14 131.49 129.94 131.47 3,616,688 -0.27(-0.20%)
Feb 26, 2014 133.52 133.59 130.90 131.74 1,809,430 +1.73(+1.33%)
Feb 25, 2014 129.38 130.48 128.27 130.01 958,823 +0.58(+0.45%)
Feb 24, 2014 128.87 131.10 128.72 129.43 1,431,935 +0.71(+0.55%)
Feb 21, 2014 128.12 129.07 128.12 128.72 973,995 +0.60(+0.47%)
Feb 20, 2014 127.68 129.31 127.68 128.12 1,182,820 +0.56(+0.44%)
Feb 19, 2014 127.09 128.65 127.09 127.56 1,292,016 -0.15(-0.11%)
Feb 18, 2014 128.88 129.17 126.91 127.70 1,062,982 -1.01(-0.78%)
Feb 14, 2014 125.60 128.71 128.71 128.71 2,042,301 +1.82(+1.44%)
Feb 13, 2014 125.18 127.17 124.69 126.89 1,542,337 +1.34(+1.07%)
Feb 12, 2014 127.86 128.34 125.35 125.55 2,199,953 -1.87(-1.47%)
Feb 11, 2014 127.99 128.66 126.01 127.42 1,700,988 +1.26(+1.00%)
Feb 10, 2014 126.52 127.03 125.59 126.16 1,348,317 -0.52(-0.41%)
Feb 07, 2014 124.49 127.56 123.23 126.68 2,392,379 +2.97(+2.40%)
Feb 06, 2014 121.91 125.41 121.62 123.70 2,647,481 +2.86(+2.37%)
Feb 05, 2014 133.12 133.37 118.64 120.84 14,124,964 -4.45(-3.55%)
Feb 04, 2014 125.39 127.78 124.90 125.29 2,325,817 +0.42(+0.34%)
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.