Ralph Lauren Corp (NY: RL )

183.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 88.13 88.52 86.61 87.48 639,922 -0.74(-0.84%)
Aug 30, 2016 89.41 89.41 88.00 88.22 693,052 -1.65(-1.83%)
Aug 29, 2016 89.74 90.61 89.30 89.87 657,096 +0.03(+0.03%)
Aug 26, 2016 90.45 91.43 89.52 89.85 544,961 -0.57(-0.63%)
Aug 25, 2016 90.91 91.28 89.96 90.41 643,152 -0.66(-0.72%)
Aug 24, 2016 91.95 91.95 90.88 91.07 700,216 -1.03(-1.12%)
Aug 23, 2016 91.98 92.74 91.36 92.10 796,402 +0.89(+0.97%)
Aug 22, 2016 91.96 91.96 90.98 91.21 648,479 -0.75(-0.82%)
Aug 19, 2016 91.47 92.15 91.40 91.96 656,978 +0.27(+0.29%)
Aug 18, 2016 90.99 91.70 90.91 91.69 683,907 +0.94(+1.03%)
Aug 17, 2016 91.66 91.82 90.61 90.76 1,127,406 -1.11(-1.20%)
Aug 16, 2016 92.01 92.24 91.67 91.86 746,044 -0.30(-0.33%)
Aug 15, 2016 91.79 92.58 91.30 92.17 1,292,849 +0.83(+0.91%)
Aug 12, 2016 91.36 92.12 90.49 91.34 1,586,106 -0.43(-0.47%)
Aug 11, 2016 88.55 92.61 88.07 91.77 3,566,817 +4.69(+5.39%)
Aug 10, 2016 86.37 89.23 85.89 87.08 4,467,727 +6.81(+8.49%)
Aug 09, 2016 80.38 80.73 79.20 80.26 1,994,930 -0.75(-0.93%)
Aug 08, 2016 81.32 82.53 80.45 81.01 869,050 -0.08(-0.09%)
Aug 05, 2016 80.22 81.49 79.39 81.09 862,502 +1.50(+1.89%)
Aug 04, 2016 78.69 80.06 78.48 79.59 1,102,348 +1.19(+1.52%)
Aug 03, 2016 76.24 78.90 76.24 78.40 2,012,560 -0.46(-0.58%)
Aug 02, 2016 82.42 82.42 78.76 78.85 1,405,609 -3.61(-4.38%)
Aug 01, 2016 82.64 83.19 81.82 82.47 883,489 -0.35(-0.42%)
Jul 29, 2016 81.71 83.00 81.49 82.81 867,267 +1.00(+1.23%)
Jul 28, 2016 83.64 83.67 81.16 81.81 1,259,992 -1.98(-2.37%)
Jul 27, 2016 84.91 85.35 82.96 83.79 1,354,484 -1.44(-1.68%)
Jul 26, 2016 84.31 85.41 84.23 85.23 901,983 +1.00(+1.19%)
Jul 25, 2016 83.51 84.38 82.98 84.22 701,212 +0.73(+0.88%)
Jul 22, 2016 83.36 83.68 82.19 83.49 627,781 -0.24(-0.29%)
Jul 21, 2016 84.60 85.21 83.52 83.73 652,666 -0.73(-0.86%)
Jul 20, 2016 83.78 84.67 83.25 84.46 561,524 +1.05(+1.26%)
Jul 19, 2016 83.58 83.58 82.84 83.41 597,989 -0.30(-0.36%)
Jul 18, 2016 83.30 84.41 83.30 83.72 1,053,766 +0.24(+0.29%)
Jul 15, 2016 83.94 84.32 83.37 83.47 712,940 -0.04(-0.05%)
Jul 14, 2016 83.62 84.19 83.22 83.51 752,689 +0.33(+0.40%)
Jul 13, 2016 83.57 83.67 82.67 83.18 985,426 -0.03(-0.04%)
Jul 12, 2016 81.36 83.38 81.34 83.22 1,972,279 +2.16(+2.67%)
Jul 11, 2016 79.40 81.44 79.00 81.06 1,761,628 +2.33(+2.96%)
Jul 08, 2016 78.07 79.19 77.47 78.73 984,371 +1.26(+1.62%)
Jul 07, 2016 76.08 77.84 76.08 77.47 1,218,711 +1.35(+1.77%)
Jul 06, 2016 74.13 76.16 73.67 76.12 1,233,629 +1.38(+1.85%)
Jul 05, 2016 75.70 75.84 74.00 74.73 1,261,023 -1.32(-1.73%)
Jul 01, 2016 75.70 76.05 76.05 76.05 1,239,205 +0.39(+0.51%)
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%)
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.