Ralph Lauren Corp (NY: RL )

183.61 -0.60 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 91.34 93.67 90.55 92.02 1,378,231 +0.25(+0.27%)
Aug 28, 2015 90.24 92.45 89.79 91.77 1,232,171 +1.42(+1.57%)
Aug 27, 2015 89.90 90.93 88.66 90.35 1,391,142 +1.98(+2.24%)
Aug 26, 2015 89.12 89.62 86.35 88.37 1,630,932 +1.46(+1.69%)
Aug 25, 2015 91.04 91.20 86.84 86.91 1,564,041 -2.13(-2.39%)
Aug 24, 2015 86.93 92.45 86.59 89.04 2,773,745 -2.52(-2.76%)
Aug 21, 2015 92.40 93.10 91.18 91.56 1,830,294 -1.87(-2.00%)
Aug 20, 2015 94.72 95.57 93.41 93.43 1,760,362 -2.33(-2.44%)
Aug 19, 2015 96.89 97.18 95.52 95.76 1,407,376 -1.25(-1.29%)
Aug 18, 2015 97.65 97.91 96.51 97.01 1,230,616 -0.63(-0.64%)
Aug 17, 2015 97.05 97.78 96.37 97.64 859,719 -0.01(-0.01%)
Aug 14, 2015 97.10 98.13 96.85 97.65 1,407,922 +0.59(+0.61%)
Aug 13, 2015 97.84 98.23 96.84 97.06 1,094,735 -0.59(-0.60%)
Aug 12, 2015 98.05 98.05 96.15 97.65 1,342,535 -0.83(-0.84%)
Aug 11, 2015 99.17 99.31 98.07 98.48 1,465,685 -1.27(-1.28%)
Aug 10, 2015 100.16 100.47 98.74 99.75 1,630,771 +0.28(+0.28%)
Aug 07, 2015 99.09 100.00 98.48 99.47 1,734,817 +0.02(+0.03%)
Aug 06, 2015 100.82 101.20 98.99 99.45 2,768,841 -1.10(-1.09%)
Aug 05, 2015 105.64 106.89 100.03 100.55 2,660,257 -1.50(-1.47%)
Aug 04, 2015 102.21 104.05 101.32 102.05 1,799,307 +0.02(+0.02%)
Aug 03, 2015 103.64 103.99 98.61 102.03 2,687,128 -2.15(-2.07%)
Jul 31, 2015 105.45 105.79 104.06 104.18 1,442,879 -1.02(-0.97%)
Jul 30, 2015 104.59 105.76 104.17 105.20 662,927 +0.17(+0.16%)
Jul 29, 2015 104.65 105.13 103.81 105.03 651,721 +0.26(+0.24%)
Jul 28, 2015 103.86 104.88 102.22 104.78 925,463 +1.33(+1.29%)
Jul 27, 2015 104.68 104.69 102.93 103.44 957,635 -1.53(-1.46%)
Jul 24, 2015 107.24 107.50 103.81 104.98 692,436 -1.63(-1.53%)
Jul 23, 2015 108.23 108.23 106.42 106.61 470,653 -1.00(-0.93%)
Jul 22, 2015 107.47 108.11 107.23 107.61 590,932 -0.20(-0.18%)
Jul 21, 2015 107.94 109.27 107.19 107.81 542,238 -0.20(-0.18%)
Jul 20, 2015 108.17 108.53 107.43 108.00 835,398 -0.21(-0.19%)
Jul 17, 2015 109.73 110.06 107.79 108.21 517,089 -1.85(-1.68%)
Jul 16, 2015 110.44 111.03 109.80 110.06 604,946 +0.33(+0.30%)
Jul 15, 2015 111.75 111.86 109.54 109.73 755,275 -2.23(-1.99%)
Jul 14, 2015 111.31 112.15 110.80 111.95 653,843 +0.84(+0.75%)
Jul 13, 2015 109.24 111.35 108.94 111.12 990,292 +3.78(+3.52%)
Jul 10, 2015 108.00 108.77 106.30 107.33 956,960 +0.59(+0.55%)
Jul 09, 2015 108.24 108.85 106.57 106.75 751,216 -0.46(-0.43%)
Jul 08, 2015 109.77 110.73 106.80 107.20 877,165 -3.52(-3.18%)
Jul 07, 2015 110.11 110.85 108.30 110.72 747,735 +0.97(+0.88%)
Jul 06, 2015 110.64 110.95 108.76 109.75 814,923 -1.77(-1.59%)
Jul 02, 2015 110.55 111.52 111.52 111.52 772,636 +1.24(+1.13%)
Jul 01, 2015 110.35 110.55 109.10 110.28 1,037,866 +0.75(+0.68%)
Jun 30, 2015 111.37 111.37 109.19 109.53 724,430 -1.22(-1.10%)
Jun 29, 2015 112.04 112.28 110.71 110.75 1,010,351 -2.51(-2.21%)
Jun 26, 2015 113.22 113.74 112.37 113.26 1,640,522 +0.57(+0.51%)
Jun 25, 2015 114.22 114.57 112.67 112.69 752,973 -1.22(-1.08%)
Jun 24, 2015 114.95 115.03 113.72 113.91 1,177,677 -1.17(-1.01%)
Jun 23, 2015 114.71 115.44 114.22 115.08 692,744 +0.25(+0.22%)
Jun 22, 2015 116.27 116.29 114.60 114.83 720,281 -0.81(-0.70%)
Jun 19, 2015 114.70 116.19 114.38 115.64 1,393,037 +0.61(+0.53%)
Jun 18, 2015 111.76 115.44 111.53 115.03 1,492,295 +3.95(+3.56%)
Jun 17, 2015 111.00 111.46 109.63 111.08 875,132 +0.28(+0.25%)
Jun 16, 2015 110.08 111.22 109.74 110.80 868,569 +0.26(+0.24%)
Jun 15, 2015 110.90 111.20 109.94 110.54 613,944 -0.99(-0.89%)
Jun 12, 2015 111.55 111.67 110.64 111.53 434,122 -0.43(-0.38%)
Jun 11, 2015 111.78 112.41 110.70 111.95 628,727 +0.16(+0.14%)
Jun 10, 2015 112.74 113.31 111.71 111.80 734,607 -0.60(-0.54%)
Jun 09, 2015 112.72 113.18 111.86 112.40 829,518 -0.10(-0.09%)
Jun 08, 2015 112.56 113.16 112.23 112.50 708,399 -0.55(-0.49%)
Jun 05, 2015 112.97 113.83 112.77 113.05 1,076,662 +0.02(+0.01%)
Jun 04, 2015 112.10 113.70 112.10 113.03 1,168,018 +0.18(+0.16%)
Jun 03, 2015 111.62 113.44 111.50 112.85 1,432,172 +1.23(+1.10%)
Jun 02, 2015 108.96 112.37 108.94 111.62 2,236,876 +3.11(+2.87%)
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.