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 (%)
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%)
Oct 01, 2015 97.43 98.30 95.69 96.90 1,879,779 -1.33(-1.35%)
Sep 30, 2015 92.79 99.04 92.73 98.23 5,738,432 +11.73(+13.56%)
Sep 29, 2015 87.11 87.94 85.87 86.50 862,934 -0.69(-0.79%)
Sep 28, 2015 89.61 90.81 86.96 87.19 919,205 -2.86(-3.18%)
Sep 25, 2015 91.84 92.03 89.58 90.05 898,147 -0.73(-0.81%)
Sep 24, 2015 91.05 91.97 88.89 90.78 1,121,813 +0.94(+1.05%)
Sep 23, 2015 91.81 93.17 88.89 89.84 677,686 -1.48(-1.62%)
Sep 22, 2015 91.03 91.59 90.25 91.32 949,075 -0.96(-1.04%)
Sep 21, 2015 91.68 92.60 91.12 92.28 1,348,703 +1.76(+1.95%)
Sep 18, 2015 93.10 93.37 90.26 90.52 1,234,368 -3.78(-4.01%)
Sep 17, 2015 94.68 96.04 93.92 94.30 1,492,511 -0.54(-0.57%)
Sep 16, 2015 90.79 95.09 90.61 94.84 1,509,545 +4.05(+4.46%)
Sep 15, 2015 89.66 90.95 89.21 90.79 870,060 +1.49(+1.67%)
Sep 14, 2015 90.51 90.52 88.89 89.30 761,226 -1.49(-1.64%)
Sep 11, 2015 90.10 91.30 89.41 90.79 787,401 +0.49(+0.54%)
Sep 10, 2015 89.92 91.25 89.86 90.30 763,215 +0.23(+0.26%)
Sep 09, 2015 92.90 93.93 89.87 90.07 801,040 -1.83(-1.99%)
Sep 08, 2015 91.64 92.16 90.98 91.90 770,715 +1.71(+1.90%)
Sep 04, 2015 90.58 90.19 90.19 90.19 625,214 -1.64(-1.78%)
Sep 03, 2015 91.20 92.31 90.25 91.83 1,114,731 +1.21(+1.33%)
Sep 02, 2015 90.76 90.87 88.96 90.62 738,625 +0.88(+0.98%)
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.