Ralph Lauren Corp (NY: RL )

184.76 +1.15 (+0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 93.88 93.10 93.10 93.10 609,030 -0.99(-1.05%)
Dec 30, 2015 95.17 95.98 93.62 94.08 794,492 -1.10(-1.16%)
Dec 29, 2015 94.65 95.74 94.09 95.18 535,452 +1.33(+1.41%)
Dec 28, 2015 94.37 95.08 92.40 93.86 524,187 -0.83(-0.87%)
Dec 24, 2015 95.23 94.68 94.68 94.68 431,206 -0.94(-0.99%)
Dec 23, 2015 94.31 95.90 93.37 95.63 933,834 +2.25(+2.41%)
Dec 22, 2015 92.75 94.73 91.23 93.37 1,300,913 +1.42(+1.54%)
Dec 21, 2015 93.15 93.35 91.00 91.95 935,769 -0.87(-0.94%)
Dec 18, 2015 93.22 94.38 91.22 92.83 2,421,446 -0.91(-0.97%)
Dec 17, 2015 96.43 96.92 93.08 93.73 1,451,378 -2.59(-2.68%)
Dec 16, 2015 95.54 97.45 95.00 96.32 975,900 +1.10(+1.15%)
Dec 15, 2015 94.80 95.54 93.73 95.22 930,815 +1.25(+1.33%)
Dec 14, 2015 93.86 94.73 92.71 93.97 1,059,393 +0.05(+0.05%)
Dec 11, 2015 95.11 95.43 93.64 93.92 1,279,525 -2.39(-2.48%)
Dec 10, 2015 98.05 99.11 96.08 96.31 828,746 -1.95(-1.98%)
Dec 09, 2015 97.69 99.43 97.13 98.25 1,044,135 -0.40(-0.40%)
Dec 08, 2015 97.71 98.93 95.09 98.65 2,205,684 -0.76(-0.77%)
Dec 07, 2015 99.05 99.68 96.50 99.42 1,536,737 -1.04(-1.03%)
Dec 04, 2015 101.38 102.98 99.49 100.46 1,938,518 -1.11(-1.09%)
Dec 03, 2015 103.67 103.77 100.54 101.56 1,909,877 -2.95(-2.82%)
Dec 02, 2015 104.06 105.59 103.51 104.51 1,197,452 +0.74(+0.71%)
Dec 01, 2015 103.47 104.42 103.07 103.77 882,281 +0.52(+0.50%)
Nov 30, 2015 102.39 103.92 101.56 103.26 1,356,202 +0.18(+0.18%)
Nov 27, 2015 104.48 104.99 102.14 103.08 487,779 -1.35(-1.29%)
Nov 25, 2015 104.56 104.42 104.42 104.42 728,958 +0.52(+0.50%)
Nov 24, 2015 103.42 104.40 101.36 103.91 1,382,686 -1.01(-0.96%)
Nov 23, 2015 102.42 105.50 102.24 104.91 1,085,656 +2.07(+2.01%)
Nov 20, 2015 102.27 104.39 101.56 102.84 1,296,429 +0.83(+0.81%)
Nov 19, 2015 99.10 102.65 99.10 102.01 1,690,197 +2.76(+2.78%)
Nov 18, 2015 99.27 99.46 97.27 99.25 1,356,121 +0.06(+0.06%)
Nov 17, 2015 100.42 100.92 96.96 99.19 1,722,183 -1.10(-1.09%)
Nov 16, 2015 98.94 100.67 97.72 100.29 1,219,654 +0.77(+0.77%)
Nov 13, 2015 98.93 100.52 96.96 99.53 2,517,858 -2.00(-1.97%)
Nov 12, 2015 102.98 104.22 101.39 101.53 1,627,615 -2.35(-2.27%)
Nov 11, 2015 109.76 110.14 103.62 103.88 2,448,013 -6.85(-6.19%)
Nov 10, 2015 111.11 111.98 108.19 110.73 1,258,503 -0.95(-0.85%)
Nov 09, 2015 113.81 113.82 110.86 111.68 1,854,561 -2.41(-2.11%)
Nov 06, 2015 108.60 114.21 108.47 114.09 2,878,204 +5.60(+5.16%)
Nov 05, 2015 105.58 112.41 105.38 108.49 5,678,306 +14.07(+14.91%)
Nov 04, 2015 95.16 95.72 93.17 94.41 1,700,776 -0.50(-0.53%)
Nov 03, 2015 92.65 95.26 91.83 94.91 1,427,099 +2.76(+3.00%)
Nov 02, 2015 92.19 92.55 90.41 92.15 690,196 +0.07(+0.07%)
Oct 30, 2015 92.00 93.11 91.66 92.09 1,213,498 +0.37(+0.40%)
Oct 29, 2015 90.96 92.29 90.60 91.72 1,470,454 -1.75(-1.87%)
Oct 28, 2015 93.34 94.24 91.94 93.47 1,036,750 +0.21(+0.22%)
Oct 27, 2015 94.60 95.16 93.15 93.26 1,104,119 -1.19(-1.26%)
Oct 26, 2015 94.85 96.03 93.94 94.45 785,601 -0.07(-0.07%)
Oct 23, 2015 95.55 97.00 91.84 94.51 2,436,271 -2.49(-2.56%)
Oct 22, 2015 96.67 97.69 96.28 97.00 486,129 +0.72(+0.75%)
Oct 21, 2015 98.16 98.18 96.02 96.28 1,120,618 -1.61(-1.65%)
Oct 20, 2015 97.44 98.64 96.43 97.89 1,168,590 +0.45(+0.46%)
Oct 19, 2015 96.99 97.81 96.23 97.44 1,100,479 +0.21(+0.21%)
Oct 16, 2015 97.95 97.95 95.75 97.23 885,156 -0.27(-0.28%)
Oct 15, 2015 99.12 99.43 96.33 97.51 995,723 -1.20(-1.21%)
Oct 14, 2015 99.02 99.84 98.20 98.70 896,155 +0.00(+0.00%)
Oct 13, 2015 99.15 99.98 98.25 98.70 762,745 -1.54(-1.53%)
Oct 12, 2015 101.30 102.25 99.54 100.24 717,563 +0.03(+0.03%)
Oct 09, 2015 99.76 101.06 98.84 100.21 904,281 -0.59(-0.59%)
Oct 08, 2015 98.63 101.50 97.35 100.80 1,130,233 +2.19(+2.22%)
Oct 07, 2015 100.03 100.56 97.49 98.61 1,325,602 -1.14(-1.14%)
Oct 06, 2015 99.02 100.84 98.00 99.75 1,191,535 +0.59(+0.60%)
Oct 05, 2015 98.31 99.36 96.69 99.16 1,101,209 +1.60(+1.64%)
Oct 02, 2015 95.98 97.57 94.36 97.56 1,330,696 +0.67(+0.69%)
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.