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 (%)
Jul 31, 2015 105.45 105.79 104.06 104.18 1,442,879 -1.02(-0.97%)
Jul 30, 2015 104.59 105.76 104.17 105.20 662,927 +0.17(+0.16%)
Jul 29, 2015 104.65 105.13 103.81 105.03 651,721 +0.26(+0.24%)
Jul 28, 2015 103.86 104.88 102.22 104.78 925,463 +1.33(+1.29%)
Jul 27, 2015 104.68 104.69 102.93 103.44 957,635 -1.53(-1.46%)
Jul 24, 2015 107.24 107.50 103.81 104.98 692,436 -1.63(-1.53%)
Jul 23, 2015 108.23 108.23 106.42 106.61 470,653 -1.00(-0.93%)
Jul 22, 2015 107.47 108.11 107.23 107.61 590,932 -0.20(-0.18%)
Jul 21, 2015 107.94 109.27 107.19 107.81 542,238 -0.20(-0.18%)
Jul 20, 2015 108.17 108.53 107.43 108.00 835,398 -0.21(-0.19%)
Jul 17, 2015 109.73 110.06 107.79 108.21 517,089 -1.85(-1.68%)
Jul 16, 2015 110.44 111.03 109.80 110.06 604,946 +0.33(+0.30%)
Jul 15, 2015 111.75 111.86 109.54 109.73 755,275 -2.23(-1.99%)
Jul 14, 2015 111.31 112.15 110.80 111.95 653,843 +0.84(+0.75%)
Jul 13, 2015 109.24 111.35 108.94 111.12 990,292 +3.78(+3.52%)
Jul 10, 2015 108.00 108.77 106.30 107.33 956,960 +0.59(+0.55%)
Jul 09, 2015 108.24 108.85 106.57 106.75 751,216 -0.46(-0.43%)
Jul 08, 2015 109.77 110.73 106.80 107.20 877,165 -3.52(-3.18%)
Jul 07, 2015 110.11 110.85 108.30 110.72 747,735 +0.97(+0.88%)
Jul 06, 2015 110.64 110.95 108.76 109.75 814,923 -1.77(-1.59%)
Jul 02, 2015 110.55 111.52 111.52 111.52 772,636 +1.24(+1.13%)
Jul 01, 2015 110.35 110.55 109.10 110.28 1,037,866 +0.75(+0.68%)
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%)
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.