Ralph Lauren Corp (NY: RL )

184.76 +1.15 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 75.05 75.67 74.50 75.66 1,412,197 +0.75(+1.00%)
Jun 29, 2016 74.75 75.58 74.42 74.91 1,739,817 +1.13(+1.53%)
Jun 28, 2016 74.11 74.81 72.61 73.78 1,623,633 +0.43(+0.58%)
Jun 27, 2016 74.27 74.27 71.94 73.35 3,329,376 -1.86(-2.48%)
Jun 24, 2016 77.95 78.81 74.94 75.21 3,285,570 -6.42(-7.87%)
Jun 23, 2016 81.85 82.32 81.07 81.64 1,180,277 +0.71(+0.87%)
Jun 22, 2016 81.85 81.97 80.85 80.93 1,176,602 -0.64(-0.78%)
Jun 21, 2016 80.92 82.69 80.67 81.57 1,694,384 +0.81(+1.01%)
Jun 20, 2016 81.23 82.11 80.33 80.75 1,370,022 +0.46(+0.58%)
Jun 17, 2016 79.04 80.59 78.89 80.29 1,770,024 +1.39(+1.76%)
Jun 16, 2016 78.94 79.11 78.03 78.91 1,156,122 -0.47(-0.59%)
Jun 15, 2016 77.22 80.08 77.15 79.38 2,335,801 +2.69(+3.50%)
Jun 14, 2016 78.39 79.00 76.21 76.69 1,930,848 -2.07(-2.63%)
Jun 13, 2016 79.88 80.59 78.72 78.77 1,708,470 -1.65(-2.06%)
Jun 10, 2016 79.84 81.17 80.74 80.42 2,281,169 -0.32(-0.40%)
Jun 09, 2016 78.03 80.84 77.65 80.74 2,345,788 +2.05(+2.60%)
Jun 08, 2016 79.03 79.33 77.73 78.69 2,506,920 -0.27(-0.34%)
Jun 07, 2016 72.40 80.66 72.40 78.96 9,430,414 -1.91(-2.36%)
Jun 06, 2016 80.81 81.78 80.21 80.86 1,586,289 +0.44(+0.54%)
Jun 03, 2016 80.60 80.91 79.75 80.43 1,963,050 -0.67(-0.83%)
Jun 02, 2016 80.17 81.10 79.98 81.10 1,039,239 +0.97(+1.20%)
Jun 01, 2016 78.61 80.48 78.55 80.13 1,127,863 +0.95(+1.20%)
May 31, 2016 78.98 79.32 78.35 79.19 1,107,059 +0.22(+0.28%)
May 27, 2016 78.85 78.97 78.97 78.97 790,162 +0.18(+0.23%)
May 26, 2016 79.28 79.70 78.66 78.78 1,056,898 -0.07(-0.09%)
May 25, 2016 78.07 79.33 77.79 78.85 1,154,856 +0.45(+0.58%)
May 24, 2016 78.03 78.99 77.41 78.40 1,313,734 +0.57(+0.73%)
May 23, 2016 77.15 78.32 76.76 77.83 2,449,091 +0.91(+1.18%)
May 20, 2016 75.32 77.16 75.25 76.92 1,462,435 +2.07(+2.77%)
May 19, 2016 74.87 75.83 73.65 74.85 1,709,617 +0.13(+0.18%)
May 18, 2016 73.20 74.79 72.61 74.71 1,953,851 +0.75(+1.01%)
May 17, 2016 72.19 75.53 71.84 73.96 1,895,664 +1.35(+1.86%)
May 16, 2016 71.89 73.28 71.69 72.61 3,077,489 +0.84(+1.17%)
May 13, 2016 72.20 74.18 70.97 71.77 3,652,907 -1.16(-1.59%)
May 12, 2016 75.52 75.66 70.50 72.93 6,716,938 +2.00(+2.82%)
May 11, 2016 73.09 73.49 70.23 70.93 4,385,304 -4.07(-5.43%)
May 10, 2016 73.36 75.89 73.36 75.00 1,777,430 -0.80(-1.05%)
May 09, 2016 75.55 76.19 75.16 75.80 2,027,477 +0.16(+0.21%)
May 06, 2016 76.22 76.54 74.81 75.64 1,501,392 -0.75(-0.98%)
May 05, 2016 78.18 78.47 76.34 76.39 1,089,030 -1.72(-2.20%)
May 04, 2016 78.90 79.72 77.85 78.11 719,918 -1.24(-1.57%)
May 03, 2016 79.40 79.96 78.38 79.35 909,946 -0.59(-0.74%)
May 02, 2016 78.30 80.22 77.89 79.94 711,445 +1.70(+2.17%)
Apr 29, 2016 78.91 79.27 77.21 78.24 983,226 -0.67(-0.85%)
Apr 28, 2016 78.89 80.83 78.73 78.92 1,142,860 -0.74(-0.93%)
Apr 27, 2016 80.05 80.05 79.39 79.66 1,439,021 -0.07(-0.08%)
Apr 26, 2016 79.14 79.76 78.36 79.72 1,126,969 +0.50(+0.63%)
Apr 25, 2016 78.73 79.31 77.83 79.23 1,071,254 +0.34(+0.43%)
Apr 22, 2016 79.31 79.98 78.36 78.89 949,349 -0.08(-0.11%)
Apr 21, 2016 80.03 80.52 78.75 78.98 1,085,876 -0.63(-0.79%)
Apr 20, 2016 79.45 80.41 79.08 79.60 888,664 +0.02(+0.02%)
Apr 19, 2016 80.08 80.50 78.98 79.59 840,489 -0.32(-0.40%)
Apr 18, 2016 78.99 80.08 78.24 79.91 770,135 +0.60(+0.76%)
Apr 15, 2016 77.57 79.52 77.53 79.30 1,649,596 +1.61(+2.07%)
Apr 14, 2016 78.25 78.58 77.08 77.69 1,056,909 -0.86(-1.09%)
Apr 13, 2016 77.06 78.90 76.89 78.55 1,401,643 +2.09(+2.73%)
Apr 12, 2016 76.65 77.00 75.25 76.46 1,651,493 +0.60(+0.79%)
Apr 11, 2016 76.39 77.08 75.78 75.86 1,059,919 -0.73(-0.95%)
Apr 08, 2016 78.91 79.31 76.00 76.59 1,651,096 -2.79(-3.51%)
Apr 07, 2016 80.65 81.16 78.69 79.38 1,120,093 -1.61(-1.99%)
Apr 06, 2016 78.89 81.04 78.80 80.99 1,683,292 +2.21(+2.80%)
Apr 05, 2016 78.42 79.65 77.93 78.78 1,210,139 +0.04(+0.05%)
Apr 04, 2016 81.86 82.04 78.53 78.74 1,461,281 -2.90(-3.56%)
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.