Ralph Lauren Corp (NY: RL )

184.76 +1.15 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 129.74 129.77 126.77 127.02 1,142,996 -2.68(-2.06%)
Nov 29, 2012 131.39 131.39 128.67 129.69 1,184,909 -1.74(-1.32%)
Nov 28, 2012 128.60 132.30 128.43 131.43 1,166,463 +2.77(+2.16%)
Nov 27, 2012 127.97 129.62 127.42 128.66 972,601 +0.12(+0.09%)
Nov 26, 2012 128.79 129.33 127.17 128.54 723,106 -0.75(-0.58%)
Nov 23, 2012 127.78 129.34 127.28 129.29 361,988 +2.75(+2.17%)
Nov 21, 2012 126.52 127.56 125.13 126.54 550,511 -0.01(-0.01%)
Nov 20, 2012 126.24 126.64 125.40 126.55 536,663 -0.02(-0.02%)
Nov 19, 2012 124.52 126.58 124.15 126.57 1,082,527 +4.17(+3.41%)
Nov 16, 2012 120.16 122.76 120.16 122.40 989,429 +1.24(+1.02%)
Nov 15, 2012 120.93 122.27 120.17 121.16 884,044 +0.58(+0.48%)
Nov 14, 2012 124.11 124.35 120.27 120.58 1,041,395 -2.73(-2.22%)
Nov 13, 2012 119.81 124.43 119.81 123.31 843,012 +0.50(+0.41%)
Nov 12, 2012 122.61 123.47 121.87 122.81 543,355 +0.50(+0.41%)
Nov 09, 2012 122.63 123.86 120.50 122.31 989,721 +0.79(+0.65%)
Nov 08, 2012 126.03 126.03 121.50 121.53 976,252 -4.54(-3.60%)
Nov 07, 2012 128.52 128.52 125.03 126.06 975,425 -3.66(-2.82%)
Nov 06, 2012 129.27 130.63 128.86 129.72 715,920 -0.64(-0.49%)
Nov 05, 2012 129.05 130.71 128.51 130.36 642,377 +0.39(+0.30%)
Nov 02, 2012 131.99 133.23 129.11 129.98 1,869,003 +1.38(+1.08%)
Nov 01, 2012 125.33 128.94 123.86 128.59 1,360,294 +4.33(+3.48%)
Oct 31, 2012 125.33 127.03 123.31 124.27 1,503,515 +0.95(+0.77%)
Oct 26, 2012 124.32 123.32 123.32 123.32 1,019,839 -1.00(-0.80%)
Oct 25, 2012 125.81 126.39 123.35 124.32 1,056,210 -0.62(-0.50%)
Oct 24, 2012 126.81 126.90 123.30 124.94 995,543 -0.58(-0.46%)
Oct 23, 2012 127.78 127.78 124.63 125.52 1,146,689 -5.41(-4.13%)
Oct 19, 2012 132.76 133.40 130.48 130.93 764,540 -1.83(-1.38%)
Oct 18, 2012 131.70 133.74 131.03 132.76 759,585 +0.95(+0.72%)
Oct 17, 2012 133.05 133.40 131.38 131.81 879,941 -0.66(-0.50%)
Oct 16, 2012 129.37 132.61 129.13 132.47 860,459 +3.26(+2.52%)
Oct 15, 2012 126.18 129.27 125.85 129.22 849,432 +4.01(+3.20%)
Oct 12, 2012 125.98 126.99 124.77 125.20 1,077,704 -0.56(-0.44%)
Oct 11, 2012 128.35 128.83 125.49 125.76 1,182,379 -0.36(-0.28%)
Oct 10, 2012 127.29 129.09 125.65 126.12 858,900 +1.42(+1.14%)
Oct 09, 2012 126.12 127.69 124.67 124.70 558,246 -1.68(-1.33%)
Oct 08, 2012 126.81 128.25 125.99 126.38 503,106 -1.03(-0.81%)
Oct 05, 2012 128.56 129.57 127.06 127.41 908,388 -0.36(-0.28%)
Oct 04, 2012 124.95 128.44 124.49 127.77 1,268,169 +2.81(+2.24%)
Oct 03, 2012 125.08 126.14 124.23 124.96 898,161 +0.58(+0.47%)
Oct 02, 2012 122.87 125.60 122.71 124.38 1,136,475 +1.67(+1.36%)
Oct 01, 2012 122.58 124.64 121.92 122.71 860,091 +0.43(+0.35%)
Sep 28, 2012 121.91 123.13 119.72 122.28 1,378,945 -0.60(-0.49%)
Sep 27, 2012 122.79 124.06 121.08 122.88 1,002,156 +0.86(+0.70%)
Sep 26, 2012 122.27 123.18 120.08 122.02 750,069 -0.47(-0.38%)
Sep 25, 2012 124.46 125.33 122.41 122.49 796,324 -1.75(-1.41%)
Sep 24, 2012 125.53 125.55 123.98 124.24 546,822 -1.77(-1.41%)
Sep 21, 2012 129.94 129.94 125.34 126.01 1,098,371 +0.31(+0.24%)
Sep 20, 2012 124.43 127.97 123.81 125.71 832,307 -2.89(-2.24%)
Sep 19, 2012 128.58 129.28 127.79 128.59 677,882 +0.04(+0.03%)
Sep 18, 2012 131.49 131.49 128.08 128.55 781,060 -3.12(-2.37%)
Sep 17, 2012 131.73 132.00 130.19 131.67 683,532 -0.05(-0.04%)
Sep 14, 2012 130.39 132.83 129.28 131.72 1,499,322 +2.18(+1.69%)
Sep 13, 2012 128.30 129.90 126.54 129.54 1,394,605 +1.31(+1.02%)
Sep 12, 2012 126.50 128.29 126.50 128.23 1,316,874 +1.92(+1.52%)
Sep 11, 2012 124.20 126.54 122.35 126.31 3,173,973 -3.31(-2.55%)
Sep 10, 2012 130.18 130.97 129.20 129.62 1,187,834 -0.62(-0.48%)
Sep 07, 2012 128.56 131.01 127.71 130.24 1,680,045 +1.80(+1.40%)
Sep 06, 2012 126.31 128.50 125.04 128.44 801,105 +3.27(+2.62%)
Sep 05, 2012 127.27 127.32 124.86 125.17 905,490 -1.79(-1.41%)
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.