Ralph Lauren Corp (NY: RL )

187.76 +1.26 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 143.63 144.16 144.16 144.16 404,544 +0.19(+0.13%)
Dec 30, 2013 143.45 144.43 143.43 143.98 315,749 +0.30(+0.21%)
Dec 27, 2013 143.73 144.21 143.05 143.68 351,449 +0.00(+0.00%)
Dec 26, 2013 143.99 144.34 143.23 143.68 334,060 -0.05(-0.03%)
Dec 24, 2013 142.88 144.40 142.79 143.72 392,828 +1.31(+0.92%)
Dec 23, 2013 142.96 143.32 141.88 142.41 619,259 -0.15(-0.10%)
Dec 20, 2013 143.14 143.67 142.47 142.56 806,872 -0.07(-0.05%)
Dec 19, 2013 145.26 145.26 142.53 142.63 800,450 -1.59(-1.10%)
Dec 18, 2013 142.41 144.35 140.62 144.22 1,005,409 +2.23(+1.57%)
Dec 17, 2013 142.76 142.78 141.29 141.99 793,688 -0.99(-0.69%)
Dec 16, 2013 142.86 144.04 141.91 142.97 1,018,405 +0.30(+0.21%)
Dec 13, 2013 140.90 142.80 140.90 142.67 1,228,820 +1.77(+1.25%)
Dec 12, 2013 138.92 141.20 138.33 140.90 1,130,418 +1.57(+1.13%)
Dec 11, 2013 139.80 141.00 139.22 139.33 889,442 -0.52(-0.37%)
Dec 10, 2013 139.04 140.50 139.04 139.85 855,960 +0.45(+0.32%)
Dec 09, 2013 140.59 142.12 139.27 139.40 732,704 -0.90(-0.64%)
Dec 06, 2013 142.30 142.30 140.01 140.31 866,654 -0.99(-0.70%)
Dec 05, 2013 140.80 141.57 140.09 141.29 752,787 -0.11(-0.07%)
Dec 04, 2013 140.37 141.86 140.37 141.40 739,284 +0.39(+0.28%)
Dec 03, 2013 141.53 142.38 139.94 141.01 872,881 -0.73(-0.52%)
Dec 02, 2013 142.58 142.74 141.03 141.74 508,324 -0.96(-0.67%)
Nov 29, 2013 142.43 143.09 141.49 142.70 325,718 +0.75(+0.53%)
Nov 27, 2013 143.08 143.08 141.54 141.95 399,400 -0.85(-0.60%)
Nov 26, 2013 142.98 144.14 142.75 142.81 623,248 -0.12(-0.09%)
Nov 25, 2013 142.86 143.31 142.19 142.93 622,846 +0.40(+0.28%)
Nov 22, 2013 140.24 142.61 140.22 142.53 819,132 +2.48(+1.77%)
Nov 21, 2013 140.41 140.83 139.09 140.06 814,628 -0.02(-0.01%)
Nov 20, 2013 141.63 142.25 139.92 140.07 744,079 -1.03(-0.73%)
Nov 19, 2013 141.34 141.92 140.48 141.10 685,560 +0.15(+0.11%)
Nov 18, 2013 142.75 143.13 140.60 140.94 897,454 -2.30(-1.61%)
Nov 15, 2013 143.75 144.00 141.25 143.25 1,427,161 -0.63(-0.44%)
Nov 14, 2013 142.84 143.90 142.35 143.88 1,020,374 +4.22(+3.02%)
Nov 12, 2013 140.20 140.95 139.43 139.66 1,467,165 -0.85(-0.60%)
Nov 11, 2013 141.21 141.29 139.91 140.50 1,626,277 -0.73(-0.51%)
Nov 08, 2013 140.88 141.47 140.33 141.23 1,270,283 +0.50(+0.35%)
Nov 07, 2013 146.79 147.46 140.42 140.73 3,142,554 -6.28(-4.27%)
Nov 06, 2013 146.59 147.22 143.99 147.01 3,980,315 +7.60(+5.45%)
Nov 05, 2013 138.21 141.15 138.13 139.41 2,380,203 +1.30(+0.94%)
Nov 04, 2013 138.18 140.06 137.07 138.11 1,148,572 +0.64(+0.47%)
Nov 01, 2013 135.63 137.60 135.54 137.47 1,195,072 +2.57(+1.91%)
Oct 31, 2013 135.46 135.94 134.31 134.89 674,699 -0.96(-0.71%)
Oct 30, 2013 134.86 136.68 134.80 135.85 834,858 +0.99(+0.73%)
Oct 29, 2013 135.01 135.41 134.00 134.87 714,161 +0.46(+0.34%)
Oct 28, 2013 133.91 134.55 132.80 134.41 654,530 +0.41(+0.31%)
Oct 25, 2013 134.37 134.86 133.54 134.00 562,240 -0.13(-0.10%)
Oct 24, 2013 133.69 134.49 133.53 134.13 513,129 +0.40(+0.30%)
Oct 23, 2013 135.25 135.54 132.91 133.73 664,458 -1.89(-1.39%)
Oct 22, 2013 133.72 136.09 133.24 135.62 1,121,125 +2.38(+1.78%)
Oct 21, 2013 133.77 134.26 132.82 133.24 489,321 -0.24(-0.18%)
Oct 18, 2013 131.94 133.48 131.77 133.48 782,712 +1.81(+1.37%)
Oct 17, 2013 129.05 131.93 127.86 131.67 1,662,118 +2.44(+1.89%)
Oct 16, 2013 129.63 130.10 128.32 129.22 1,742,306 -0.04(-0.03%)
Oct 15, 2013 131.07 131.65 128.92 129.26 2,360,863 -1.93(-1.47%)
Oct 14, 2013 131.06 132.26 130.55 131.19 803,332 -0.20(-0.15%)
Oct 11, 2013 133.27 133.64 131.33 131.39 920,919 -1.87(-1.41%)
Oct 10, 2013 134.68 134.68 133.07 133.26 880,702 +1.01(+0.76%)
Oct 09, 2013 130.15 133.64 129.77 132.25 1,315,101 +1.06(+0.81%)
Oct 08, 2013 134.01 134.38 130.75 131.19 975,659 -2.65(-1.98%)
Oct 07, 2013 134.74 135.68 133.76 133.84 688,457 -1.91(-1.40%)
Oct 04, 2013 133.94 136.46 133.36 135.75 672,535 +1.80(+1.34%)
Oct 03, 2013 133.68 135.37 132.95 133.95 1,045,389 +0.38(+0.29%)
Oct 02, 2013 133.83 133.89 131.85 133.56 1,030,069 -0.75(-0.56%)
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.