Ralph Lauren Corp (NY: RL )

183.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 124.43 125.33 124.43 125.08 720,232 +0.34(+0.27%)
May 29, 2014 124.53 124.76 123.95 124.74 582,468 +0.38(+0.30%)
May 28, 2014 125.86 125.99 124.18 124.36 1,067,117 -0.73(-0.59%)
May 27, 2014 124.86 125.84 124.48 125.10 969,323 +0.64(+0.51%)
May 23, 2014 123.88 124.46 124.46 124.46 709,974 +0.91(+0.73%)
May 22, 2014 122.70 124.08 122.55 123.56 415,559 +0.64(+0.52%)
May 21, 2014 122.60 123.63 122.15 122.91 720,793 +0.46(+0.37%)
May 20, 2014 123.06 123.21 122.11 122.46 1,253,846 -0.59(-0.48%)
May 19, 2014 121.75 123.23 121.75 123.05 1,193,604 +1.00(+0.82%)
May 16, 2014 120.56 122.16 119.94 122.06 1,295,845 +1.87(+1.56%)
May 15, 2014 119.88 120.44 118.50 120.18 1,333,136 -0.04(-0.03%)
May 14, 2014 121.56 122.02 120.01 120.22 933,182 -1.34(-1.10%)
May 13, 2014 120.08 122.39 120.08 121.56 1,911,418 +1.48(+1.24%)
May 12, 2014 120.50 121.23 119.33 120.08 3,225,108 -1.20(-0.99%)
May 09, 2014 117.50 121.84 115.67 121.27 5,890,368 -2.59(-2.09%)
May 08, 2014 124.40 127.45 123.78 123.87 2,021,549 -0.46(-0.37%)
May 07, 2014 125.54 125.80 122.58 124.33 1,220,263 -1.08(-0.86%)
May 06, 2014 126.44 127.25 125.20 125.41 1,241,090 -1.61(-1.26%)
May 05, 2014 125.84 127.12 124.15 127.02 975,442 +0.70(+0.55%)
May 02, 2014 125.30 127.94 125.07 126.32 1,192,238 +1.30(+1.04%)
May 01, 2014 123.54 125.23 122.55 125.02 1,270,899 +1.66(+1.34%)
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%)
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.