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 (%)
Jul 31, 2013 147.53 148.07 146.33 147.21 754,144 +0.34(+0.23%)
Jul 30, 2013 145.89 147.21 145.58 146.87 569,028 +1.09(+0.75%)
Jul 29, 2013 146.08 146.28 145.39 145.78 234,580 -0.56(-0.38%)
Jul 26, 2013 143.92 146.43 143.52 146.33 617,906 +1.39(+0.96%)
Jul 25, 2013 144.84 146.47 144.71 144.94 968,302 +0.11(+0.07%)
Jul 24, 2013 145.98 146.46 144.75 144.84 473,149 -0.82(-0.56%)
Jul 23, 2013 146.28 147.00 145.54 145.65 658,470 -0.28(-0.19%)
Jul 22, 2013 145.88 146.89 145.21 145.94 1,247,455 +1.03(+0.71%)
Jul 19, 2013 145.44 145.44 144.12 144.91 736,297 -0.61(-0.42%)
Jul 18, 2013 144.35 145.54 144.10 145.52 1,391,650 +1.20(+0.83%)
Jul 17, 2013 145.96 146.63 144.13 144.32 429,882 -1.35(-0.93%)
Jul 16, 2013 146.81 147.38 145.06 145.67 550,096 -1.29(-0.88%)
Jul 15, 2013 147.46 147.79 146.42 146.96 400,859 -0.53(-0.36%)
Jul 12, 2013 147.97 148.41 147.15 147.48 375,366 -0.68(-0.46%)
Jul 11, 2013 147.12 148.32 146.70 148.16 827,169 +2.60(+1.79%)
Jul 10, 2013 143.72 145.66 143.72 145.56 776,666 +1.93(+1.35%)
Jul 09, 2013 140.62 144.09 140.62 143.62 711,177 +1.35(+0.95%)
Jul 08, 2013 141.49 142.40 140.92 142.27 1,488,203 +1.56(+1.11%)
Jul 05, 2013 140.57 141.40 139.33 140.71 1,510,175 +1.00(+0.72%)
Jul 03, 2013 138.18 140.27 138.18 139.71 198,497 +0.10(+0.07%)
Jul 02, 2013 140.63 141.30 138.99 139.61 613,282 -1.03(-0.73%)
Jul 01, 2013 140.84 142.31 140.42 140.64 645,966 +0.16(+0.12%)
Jun 28, 2013 139.93 141.67 138.29 140.48 800,971 +2.73(+1.98%)
Jun 26, 2013 139.64 141.18 137.50 137.75 838,692 +0.09(+0.06%)
Jun 25, 2013 137.81 138.92 137.04 137.66 752,076 +1.36(+1.00%)
Jun 24, 2013 136.72 137.70 134.15 136.31 813,590 -0.41(-0.30%)
Jun 21, 2013 138.72 139.07 135.40 136.72 1,003,449 -1.00(-0.73%)
Jun 20, 2013 142.66 142.80 137.24 137.72 937,083 -6.05(-4.21%)
Jun 19, 2013 144.46 145.51 143.53 143.77 728,676 -0.88(-0.61%)
Jun 18, 2013 142.29 144.70 141.76 144.65 542,226 +2.26(+1.59%)
Jun 17, 2013 141.06 143.42 141.06 142.39 752,821 +2.38(+1.70%)
Jun 14, 2013 140.05 141.37 139.81 140.00 453,999 -1.03(-0.73%)
Jun 13, 2013 140.09 141.45 139.68 141.04 703,753 +1.59(+1.14%)
Jun 12, 2013 141.67 141.67 139.25 139.44 315,113 -1.07(-0.76%)
Jun 11, 2013 140.32 141.74 139.61 140.51 543,245 -1.63(-1.15%)
Jun 10, 2013 142.39 142.65 141.65 142.15 803,534 -0.11(-0.08%)
Jun 07, 2013 141.57 143.12 141.41 142.26 613,704 +1.09(+0.77%)
Jun 06, 2013 139.99 141.45 139.53 141.17 487,964 +0.69(+0.49%)
Jun 05, 2013 141.62 142.28 140.37 140.48 410,056 -2.09(-1.46%)
Jun 04, 2013 141.79 144.24 141.27 142.56 859,600 +0.54(+0.38%)
Jun 03, 2013 141.69 142.22 139.44 142.02 957,378 +0.45(+0.32%)
May 31, 2013 141.81 143.86 141.37 141.57 1,048,375 -0.39(-0.27%)
May 30, 2013 143.53 144.34 141.71 141.96 1,188,706 -1.42(-0.99%)
May 29, 2013 144.24 145.28 142.88 143.38 1,003,056 -0.92(-0.64%)
May 28, 2013 147.76 148.20 144.22 144.30 1,350,196 -2.02(-1.38%)
May 24, 2013 147.68 148.13 145.62 146.32 1,284,425 -2.20(-1.48%)
May 23, 2013 145.53 149.17 143.77 148.52 1,780,180 -3.53(-2.32%)
May 22, 2013 153.04 155.27 151.94 152.06 1,388,300 -1.21(-0.79%)
May 21, 2013 151.21 153.63 150.80 153.27 717,027 +2.33(+1.54%)
May 20, 2013 151.11 151.60 150.55 150.94 917,791 -0.27(-0.18%)
May 17, 2013 149.66 151.91 149.60 151.21 510,878 +1.79(+1.20%)
May 16, 2013 150.80 151.27 148.23 149.42 937,601 -1.54(-1.02%)
May 15, 2013 150.63 151.56 149.64 150.97 581,668 +2.36(+1.59%)
May 13, 2013 149.25 149.89 148.51 148.60 317,373 -0.98(-0.65%)
May 10, 2013 148.78 149.66 148.32 149.58 339,476 +1.12(+0.75%)
May 09, 2013 149.56 150.90 148.22 148.47 757,744 -1.42(-0.94%)
May 08, 2013 149.55 149.99 148.85 149.88 331,770 +0.29(+0.20%)
May 07, 2013 146.59 149.66 146.59 149.59 758,616 +3.31(+2.26%)
May 06, 2013 144.97 147.00 144.41 146.28 586,502 +1.34(+0.93%)
May 03, 2013 144.51 146.23 143.55 144.94 396,020 +1.39(+0.97%)
May 02, 2013 144.87 145.34 142.82 143.55 673,512 -0.83(-0.58%)
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.