Ralph Lauren Corp (NY: RL )

184.51 +0.90 (+0.49%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 134.81 135.29 133.67 134.25 677,905 -0.96(-0.71%)
Oct 30, 2013 134.22 136.04 134.17 135.21 838,825 +0.98(+0.73%)
Oct 29, 2013 134.38 134.77 133.37 134.23 717,555 +0.45(+0.34%)
Oct 28, 2013 133.28 133.91 132.17 133.78 657,640 +0.41(+0.31%)
Oct 25, 2013 133.74 134.22 132.91 133.36 564,911 -0.13(-0.10%)
Oct 24, 2013 133.06 133.85 132.90 133.49 515,568 +0.40(+0.30%)
Oct 23, 2013 134.61 134.90 132.28 133.10 667,615 -1.88(-1.39%)
Oct 22, 2013 133.09 135.45 132.61 134.98 1,126,452 +2.37(+1.78%)
Oct 21, 2013 133.14 133.62 132.20 132.61 491,646 -0.23(-0.18%)
Oct 18, 2013 131.31 132.84 131.14 132.84 786,431 +1.80(+1.37%)
Oct 17, 2013 128.44 131.30 127.26 131.04 1,670,016 +2.43(+1.89%)
Oct 16, 2013 129.02 129.48 127.72 128.61 1,750,585 -0.04(-0.03%)
Oct 15, 2013 130.45 131.03 128.31 128.65 2,372,081 -1.92(-1.47%)
Oct 14, 2013 130.44 131.63 129.94 130.57 807,149 -0.20(-0.15%)
Oct 11, 2013 132.64 133.01 130.71 130.77 925,295 -1.86(-1.41%)
Oct 10, 2013 134.04 134.04 132.44 132.63 884,887 +1.00(+0.76%)
Oct 09, 2013 129.54 133.01 129.16 131.63 1,321,350 +1.05(+0.81%)
Oct 08, 2013 133.38 133.74 130.13 130.57 980,296 -2.63(-1.98%)
Oct 07, 2013 134.10 135.03 133.13 133.21 691,728 -1.90(-1.40%)
Oct 04, 2013 133.31 135.82 132.73 135.11 675,731 +1.79(+1.34%)
Oct 03, 2013 133.05 134.73 132.32 133.31 1,050,357 +0.38(+0.29%)
Oct 02, 2013 133.20 133.26 131.22 132.93 1,034,964 -0.75(-0.56%)
Oct 01, 2013 134.25 134.81 132.96 133.68 687,907 -0.57(-0.42%)
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%)
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.