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 (%)
Jan 31, 2014 126.91 128.54 126.52 127.49 970,417 -1.09(-0.85%)
Jan 30, 2014 127.74 129.60 127.63 128.58 1,140,971 +2.21(+1.75%)
Jan 29, 2014 126.69 127.63 126.20 126.37 1,170,245 -1.00(-0.79%)
Jan 28, 2014 127.86 128.53 126.87 127.37 1,033,473 -0.17(-0.13%)
Jan 27, 2014 128.01 128.83 126.80 127.54 1,076,378 -0.54(-0.42%)
Jan 24, 2014 128.25 129.84 127.04 128.08 1,457,858 -0.84(-0.65%)
Jan 23, 2014 129.21 129.69 128.45 128.92 1,323,967 -0.98(-0.76%)
Jan 22, 2014 130.55 131.20 129.45 129.90 1,091,323 -0.84(-0.65%)
Jan 21, 2014 132.25 133.33 130.58 130.75 1,079,978 -1.29(-0.98%)
Jan 17, 2014 132.64 132.04 132.04 132.04 1,286,467 -0.67(-0.50%)
Jan 16, 2014 135.02 135.21 132.39 132.71 2,157,301 -3.88(-2.84%)
Jan 15, 2014 136.62 138.18 135.75 136.58 778,459 +0.50(+0.36%)
Jan 14, 2014 135.90 137.44 135.66 136.09 1,071,015 -0.03(-0.02%)
Jan 13, 2014 141.05 141.53 135.45 136.11 1,221,217 -5.24(-3.71%)
Jan 10, 2014 140.44 142.31 140.23 141.35 677,166 +0.87(+0.62%)
Jan 09, 2014 140.78 140.79 138.52 140.48 799,704 +0.46(+0.32%)
Jan 08, 2014 142.47 143.13 139.63 140.03 907,397 -2.50(-1.76%)
Jan 07, 2014 142.22 142.67 141.60 142.53 574,512 +0.59(+0.41%)
Jan 06, 2014 144.26 144.26 141.80 141.95 784,720 -2.04(-1.42%)
Jan 03, 2014 142.82 145.12 142.51 143.99 819,493 +1.48(+1.04%)
Jan 02, 2014 142.56 143.74 142.15 142.51 923,432 -0.97(-0.68%)
Dec 31, 2013 142.95 143.48 143.48 143.48 406,466 +0.19(+0.13%)
Dec 30, 2013 142.77 143.74 142.75 143.30 317,249 +0.30(+0.21%)
Dec 27, 2013 143.05 143.52 142.38 143.00 353,119 +0.00(+0.00%)
Dec 26, 2013 143.31 143.65 142.55 143.00 335,648 -0.05(-0.03%)
Dec 24, 2013 142.21 143.72 142.12 143.04 394,694 +1.31(+0.92%)
Dec 23, 2013 142.28 142.64 141.21 141.74 622,201 -0.15(-0.10%)
Dec 20, 2013 142.47 142.99 141.79 141.88 810,706 -0.07(-0.05%)
Dec 19, 2013 144.57 144.57 141.86 141.96 804,253 -1.58(-1.10%)
Dec 18, 2013 141.74 143.66 139.95 143.53 1,010,186 +2.22(+1.57%)
Dec 17, 2013 142.08 142.11 140.62 141.31 797,459 -0.98(-0.69%)
Dec 16, 2013 142.18 143.36 141.24 142.29 1,023,244 +0.30(+0.21%)
Dec 13, 2013 140.24 142.13 140.24 142.00 1,234,659 +1.76(+1.25%)
Dec 12, 2013 138.27 140.54 137.68 140.24 1,135,789 +1.56(+1.13%)
Dec 11, 2013 139.14 140.33 138.56 138.67 893,669 -0.52(-0.37%)
Dec 10, 2013 138.38 139.83 138.38 139.19 860,027 +0.45(+0.32%)
Dec 09, 2013 139.93 141.45 138.61 138.75 736,186 -0.90(-0.64%)
Dec 06, 2013 141.63 141.63 139.35 139.65 870,772 -0.98(-0.70%)
Dec 05, 2013 140.13 140.90 139.43 140.62 756,364 -0.11(-0.08%)
Dec 04, 2013 139.71 141.19 139.71 140.73 742,797 +0.39(+0.28%)
Dec 03, 2013 140.86 141.71 139.28 140.34 877,029 -0.73(-0.52%)
Dec 02, 2013 141.91 142.07 140.37 141.07 510,740 -0.96(-0.67%)
Nov 29, 2013 141.76 142.42 140.82 142.03 327,265 +0.75(+0.53%)
Nov 27, 2013 142.40 142.40 140.87 141.28 401,298 -0.85(-0.60%)
Nov 26, 2013 142.30 143.46 142.08 142.13 626,210 -0.12(-0.09%)
Nov 25, 2013 142.18 142.64 141.52 142.25 625,805 +0.40(+0.28%)
Nov 22, 2013 139.58 141.94 139.56 141.86 823,024 +2.46(+1.77%)
Nov 21, 2013 139.75 140.16 138.44 139.39 818,499 -0.02(-0.01%)
Nov 20, 2013 140.96 141.58 139.26 139.41 747,615 -1.02(-0.73%)
Nov 19, 2013 140.67 141.25 139.81 140.43 688,818 +0.15(+0.11%)
Nov 18, 2013 142.08 142.46 139.94 140.28 901,719 -2.29(-1.61%)
Nov 15, 2013 143.07 143.32 140.58 142.57 1,433,943 -0.62(-0.44%)
Nov 14, 2013 142.16 143.22 141.68 143.19 1,025,222 +4.20(+3.02%)
Nov 12, 2013 139.54 140.28 138.77 139.00 1,474,137 -0.84(-0.60%)
Nov 11, 2013 140.54 140.62 139.25 139.84 1,634,004 -0.72(-0.51%)
Nov 08, 2013 140.21 140.80 139.67 140.56 1,276,319 +0.50(+0.35%)
Nov 07, 2013 146.10 146.76 139.76 140.07 3,157,487 -6.25(-4.27%)
Nov 06, 2013 145.89 146.53 143.31 146.31 3,999,229 +7.56(+5.45%)
Nov 05, 2013 137.55 140.48 137.47 138.75 2,391,513 +1.30(+0.94%)
Nov 04, 2013 137.52 139.39 136.42 137.46 1,154,029 +0.64(+0.47%)
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.