Ralph Lauren Corp (NY: RL )

185.31 +0.55 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 131.56 131.81 130.27 130.90 1,480,134 -0.58(-0.44%)
Feb 27, 2014 130.14 131.49 129.94 131.47 3,616,688 -0.27(-0.20%)
Feb 26, 2014 133.52 133.59 130.90 131.74 1,809,430 +1.73(+1.33%)
Feb 25, 2014 129.38 130.48 128.27 130.01 958,823 +0.58(+0.45%)
Feb 24, 2014 128.87 131.10 128.72 129.43 1,431,935 +0.71(+0.55%)
Feb 21, 2014 128.12 129.07 128.12 128.72 973,995 +0.60(+0.47%)
Feb 20, 2014 127.68 129.31 127.68 128.12 1,182,820 +0.56(+0.44%)
Feb 19, 2014 127.09 128.65 127.09 127.56 1,292,016 -0.15(-0.11%)
Feb 18, 2014 128.88 129.17 126.91 127.70 1,062,982 -1.01(-0.78%)
Feb 14, 2014 125.60 128.71 128.71 128.71 2,042,301 +1.82(+1.44%)
Feb 13, 2014 125.18 127.17 124.69 126.89 1,542,337 +1.34(+1.07%)
Feb 12, 2014 127.86 128.34 125.35 125.55 2,199,953 -1.87(-1.47%)
Feb 11, 2014 127.99 128.66 126.01 127.42 1,700,988 +1.26(+1.00%)
Feb 10, 2014 126.52 127.03 125.59 126.16 1,348,317 -0.52(-0.41%)
Feb 07, 2014 124.49 127.56 123.23 126.68 2,392,379 +2.97(+2.40%)
Feb 06, 2014 121.91 125.41 121.62 123.70 2,647,481 +2.86(+2.37%)
Feb 05, 2014 133.12 133.37 118.64 120.84 14,124,964 -4.45(-3.55%)
Feb 04, 2014 125.39 127.78 124.90 125.29 2,325,817 +0.42(+0.34%)
Feb 03, 2014 126.97 128.50 124.16 124.87 1,429,774 -2.62(-2.06%)
Jan 31, 2014 126.91 128.54 126.52 127.49 970,417 -1.09(-0.85%)
Jan 30, 2014 127.74 129.60 127.63 128.58 1,140,971 +2.21(+1.75%)
Jan 29, 2014 126.69 127.63 126.20 126.37 1,170,245 -1.00(-0.79%)
Jan 28, 2014 127.86 128.53 126.87 127.37 1,033,473 -0.17(-0.13%)
Jan 27, 2014 128.01 128.83 126.80 127.54 1,076,378 -0.54(-0.42%)
Jan 24, 2014 128.25 129.84 127.04 128.08 1,457,858 -0.84(-0.65%)
Jan 23, 2014 129.21 129.69 128.45 128.92 1,323,967 -0.98(-0.76%)
Jan 22, 2014 130.55 131.20 129.45 129.90 1,091,323 -0.84(-0.65%)
Jan 21, 2014 132.25 133.33 130.58 130.75 1,079,978 -1.29(-0.98%)
Jan 17, 2014 132.64 132.04 132.04 132.04 1,286,467 -0.67(-0.50%)
Jan 16, 2014 135.02 135.21 132.39 132.71 2,157,301 -3.88(-2.84%)
Jan 15, 2014 136.62 138.18 135.75 136.58 778,459 +0.50(+0.36%)
Jan 14, 2014 135.90 137.44 135.66 136.09 1,071,015 -0.03(-0.02%)
Jan 13, 2014 141.05 141.53 135.45 136.11 1,221,217 -5.24(-3.71%)
Jan 10, 2014 140.44 142.31 140.23 141.35 677,166 +0.87(+0.62%)
Jan 09, 2014 140.78 140.79 138.52 140.48 799,704 +0.46(+0.32%)
Jan 08, 2014 142.47 143.13 139.63 140.03 907,397 -2.50(-1.76%)
Jan 07, 2014 142.22 142.67 141.60 142.53 574,512 +0.59(+0.41%)
Jan 06, 2014 144.26 144.26 141.80 141.95 784,720 -2.04(-1.42%)
Jan 03, 2014 142.82 145.12 142.51 143.99 819,493 +1.48(+1.04%)
Jan 02, 2014 142.56 143.74 142.15 142.51 923,432 -0.97(-0.68%)
Dec 31, 2013 142.95 143.48 143.48 143.48 406,466 +0.19(+0.13%)
Dec 30, 2013 142.77 143.74 142.75 143.30 317,249 +0.30(+0.21%)
Dec 27, 2013 143.05 143.52 142.38 143.00 353,119 +0.00(+0.00%)
Dec 26, 2013 143.31 143.65 142.55 143.00 335,648 -0.05(-0.03%)
Dec 24, 2013 142.21 143.72 142.12 143.04 394,694 +1.31(+0.92%)
Dec 23, 2013 142.28 142.64 141.21 141.74 622,201 -0.15(-0.10%)
Dec 20, 2013 142.47 142.99 141.79 141.88 810,706 -0.07(-0.05%)
Dec 19, 2013 144.57 144.57 141.86 141.96 804,253 -1.58(-1.10%)
Dec 18, 2013 141.74 143.66 139.95 143.53 1,010,186 +2.22(+1.57%)
Dec 17, 2013 142.08 142.11 140.62 141.31 797,459 -0.98(-0.69%)
Dec 16, 2013 142.18 143.36 141.24 142.29 1,023,244 +0.30(+0.21%)
Dec 13, 2013 140.24 142.13 140.24 142.00 1,234,659 +1.76(+1.25%)
Dec 12, 2013 138.27 140.54 137.68 140.24 1,135,789 +1.56(+1.13%)
Dec 11, 2013 139.14 140.33 138.56 138.67 893,669 -0.52(-0.37%)
Dec 10, 2013 138.38 139.83 138.38 139.19 860,027 +0.45(+0.32%)
Dec 09, 2013 139.93 141.45 138.61 138.75 736,186 -0.90(-0.64%)
Dec 06, 2013 141.63 141.63 139.35 139.65 870,772 -0.98(-0.70%)
Dec 05, 2013 140.13 140.90 139.43 140.62 756,364 -0.11(-0.08%)
Dec 04, 2013 139.71 141.19 139.71 140.73 742,797 +0.39(+0.28%)
Dec 03, 2013 140.86 141.71 139.28 140.34 877,029 -0.73(-0.52%)
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.