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 (%)
Sep 27, 2013 133.76 134.79 133.19 134.25 987,280 +0.08(+0.06%)
Sep 26, 2013 132.98 134.58 132.65 134.17 905,766 +2.05(+1.55%)
Sep 25, 2013 133.38 134.35 131.29 132.12 965,646 -1.44(-1.08%)
Sep 24, 2013 133.63 134.65 132.65 133.56 953,055 +0.15(+0.11%)
Sep 23, 2013 134.86 135.35 132.49 133.41 953,361 -1.88(-1.39%)
Sep 20, 2013 135.97 136.36 135.06 135.30 1,160,949 -0.79(-0.58%)
Sep 19, 2013 135.92 136.93 135.76 136.09 897,472 +0.15(+0.11%)
Sep 18, 2013 135.11 136.89 134.01 135.94 1,028,802 +1.16(+0.86%)
Sep 17, 2013 135.86 135.86 134.51 134.77 507,891 -0.43(-0.32%)
Sep 16, 2013 136.62 135.60 134.97 135.20 964,505 +0.70(+0.52%)
Sep 13, 2013 131.94 134.89 131.88 134.50 1,075,277 +2.66(+2.02%)
Sep 12, 2013 132.30 132.73 131.16 131.84 1,525,363 -0.68(-0.51%)
Sep 11, 2013 132.71 133.09 131.79 132.52 1,826,007 +0.70(+0.53%)
Sep 10, 2013 134.46 134.46 131.41 131.83 2,773,980 -2.18(-1.63%)
Sep 09, 2013 133.80 134.44 133.52 134.01 2,228,782 +0.45(+0.34%)
Sep 06, 2013 134.57 134.85 132.05 133.56 1,599,524 -0.66(-0.49%)
Sep 05, 2013 134.25 135.43 133.78 134.22 841,861 -0.54(-0.40%)
Sep 04, 2013 135.23 135.84 134.69 134.76 1,251,904 -0.36(-0.27%)
Sep 03, 2013 135.83 136.23 133.96 135.13 932,318 +1.38(+1.03%)
Aug 30, 2013 134.74 134.90 133.41 133.74 387,607 -0.59(-0.44%)
Aug 29, 2013 133.86 135.12 133.82 134.33 488,211 +0.48(+0.36%)
Aug 28, 2013 134.07 134.91 133.69 133.86 805,851 -0.19(-0.14%)
Aug 27, 2013 135.46 137.45 133.96 134.04 759,556 -3.58(-2.60%)
Aug 26, 2013 138.72 139.40 137.54 137.62 305,753 -1.16(-0.84%)
Aug 23, 2013 139.61 139.66 138.05 138.79 477,627 -0.57(-0.41%)
Aug 22, 2013 139.27 140.23 138.75 139.36 483,361 +0.40(+0.29%)
Aug 21, 2013 138.89 139.88 138.31 138.96 510,397 -0.09(-0.06%)
Aug 20, 2013 138.30 140.38 138.07 139.05 574,691 +1.41(+1.02%)
Aug 19, 2013 139.12 139.88 137.59 137.64 1,032,149 -1.50(-1.08%)
Aug 16, 2013 140.32 141.22 139.08 139.14 1,095,179 -1.91(-1.35%)
Aug 15, 2013 141.49 141.94 140.34 141.04 839,508 -1.88(-1.31%)
Aug 14, 2013 144.36 144.57 142.31 142.92 647,471 -1.43(-0.99%)
Aug 13, 2013 143.68 144.78 143.45 144.35 595,502 +0.36(+0.25%)
Aug 12, 2013 141.50 144.26 141.25 143.99 693,746 -0.70(-0.49%)
Aug 09, 2013 143.53 144.90 143.15 144.69 844,779 +1.01(+0.70%)
Aug 08, 2013 140.82 144.89 139.97 143.68 1,912,378 +3.70(+2.64%)
Aug 07, 2013 143.16 146.16 139.08 139.99 3,823,919 -13.24(-8.64%)
Aug 06, 2013 151.49 153.46 150.40 153.23 1,083,248 +0.98(+0.64%)
Aug 05, 2013 151.40 153.04 151.40 152.25 711,212 +0.22(+0.14%)
Aug 02, 2013 150.95 152.53 149.60 152.03 625,696 +0.84(+0.56%)
Aug 01, 2013 148.65 151.69 147.85 151.19 787,872 +3.99(+2.71%)
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%)
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.