Ralph Lauren Corp (NY: RL )

184.65 +0.44 (+0.24%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 111.37 111.37 109.19 109.53 724,430 -1.22(-1.10%)
Jun 29, 2015 112.04 112.28 110.71 110.75 1,010,351 -2.51(-2.21%)
Jun 26, 2015 113.22 113.74 112.37 113.26 1,640,522 +0.57(+0.51%)
Jun 25, 2015 114.22 114.57 112.67 112.69 752,973 -1.22(-1.08%)
Jun 24, 2015 114.95 115.03 113.72 113.91 1,177,677 -1.17(-1.01%)
Jun 23, 2015 114.71 115.44 114.22 115.08 692,744 +0.25(+0.22%)
Jun 22, 2015 116.27 116.29 114.60 114.83 720,281 -0.81(-0.70%)
Jun 19, 2015 114.70 116.19 114.38 115.64 1,393,037 +0.61(+0.53%)
Jun 18, 2015 111.76 115.44 111.53 115.03 1,492,295 +3.95(+3.56%)
Jun 17, 2015 111.00 111.46 109.63 111.08 875,132 +0.28(+0.25%)
Jun 16, 2015 110.08 111.22 109.74 110.80 868,569 +0.26(+0.24%)
Jun 15, 2015 110.90 111.20 109.94 110.54 613,944 -0.99(-0.89%)
Jun 12, 2015 111.55 111.67 110.64 111.53 434,122 -0.43(-0.38%)
Jun 11, 2015 111.78 112.41 110.70 111.95 628,727 +0.16(+0.14%)
Jun 10, 2015 112.74 113.31 111.71 111.80 734,607 -0.60(-0.54%)
Jun 09, 2015 112.72 113.18 111.86 112.40 829,518 -0.10(-0.09%)
Jun 08, 2015 112.56 113.16 112.23 112.50 708,399 -0.55(-0.49%)
Jun 05, 2015 112.97 113.83 112.77 113.05 1,076,662 +0.02(+0.01%)
Jun 04, 2015 112.10 113.70 112.10 113.03 1,168,018 +0.18(+0.16%)
Jun 03, 2015 111.62 113.44 111.50 112.85 1,432,172 +1.23(+1.10%)
Jun 02, 2015 108.96 112.37 108.94 111.62 2,236,876 +3.11(+2.87%)
Jun 01, 2015 107.83 109.04 107.02 108.52 915,780 +0.99(+0.92%)
May 29, 2015 108.54 109.03 107.20 107.53 958,475 -1.19(-1.10%)
May 28, 2015 107.78 109.63 107.19 108.72 1,274,382 +2.96(+2.80%)
May 27, 2015 105.57 106.97 105.37 105.76 928,081 -0.15(-0.14%)
May 26, 2015 109.28 109.37 105.89 105.91 1,442,672 -3.78(-3.45%)
May 22, 2015 108.64 109.69 109.69 109.69 821,861 +1.24(+1.14%)
May 21, 2015 108.05 108.66 107.78 108.46 1,066,847 +0.12(+0.11%)
May 20, 2015 108.05 109.14 107.87 108.34 1,280,223 +0.57(+0.53%)
May 19, 2015 109.15 109.47 107.49 107.77 1,084,824 -1.51(-1.38%)
May 18, 2015 109.98 110.75 109.11 109.28 914,095 -0.48(-0.44%)
May 15, 2015 108.66 110.58 108.42 109.76 1,115,571 +1.17(+1.08%)
May 14, 2015 107.41 109.43 105.36 108.59 1,971,627 +2.07(+1.94%)
May 13, 2015 106.78 111.14 105.78 106.52 3,942,292 -3.31(-3.02%)
May 12, 2015 110.21 111.10 109.16 109.84 2,211,058 -1.19(-1.07%)
May 11, 2015 110.70 111.80 110.46 111.02 1,288,373 +0.21(+0.19%)
May 08, 2015 111.32 112.05 110.69 110.82 905,591 +0.26(+0.23%)
May 07, 2015 110.69 111.07 109.82 110.56 754,055 +0.12(+0.10%)
May 06, 2015 111.58 111.72 110.25 110.45 730,905 -1.20(-1.08%)
May 05, 2015 111.54 112.28 110.82 111.65 754,263 -0.45(-0.40%)
May 04, 2015 112.23 112.85 111.62 112.10 831,918 -0.14(-0.12%)
May 01, 2015 110.59 112.68 110.45 112.24 895,300 +2.23(+2.03%)
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%)
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.