Ralph Lauren Corp (NY: RL )

183.61 -0.60 (-0.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 130.21 131.38 129.63 131.15 1,062,268 +2.19(+1.70%)
Mar 28, 2014 128.24 129.72 128.02 128.96 901,345 +1.03(+0.80%)
Mar 27, 2014 127.33 129.19 127.33 127.93 933,544 +0.41(+0.32%)
Mar 26, 2014 128.36 130.59 127.53 127.53 1,507,201 +0.52(+0.41%)
Mar 25, 2014 130.68 130.71 126.65 127.00 1,818,155 -3.02(-2.32%)
Mar 24, 2014 131.18 131.85 129.06 130.03 1,063,324 -0.84(-0.64%)
Mar 21, 2014 131.74 132.46 130.12 130.86 1,263,852 +0.46(+0.36%)
Mar 20, 2014 130.93 131.34 129.38 130.40 784,568 -0.64(-0.49%)
Mar 19, 2014 133.26 133.26 130.27 131.04 887,007 -2.06(-1.55%)
Mar 18, 2014 132.46 133.68 131.46 133.11 1,165,274 +1.86(+1.42%)
Mar 17, 2014 130.95 131.67 130.05 131.25 916,576 +1.16(+0.89%)
Mar 14, 2014 129.52 131.00 129.52 130.08 980,086 +0.54(+0.42%)
Mar 13, 2014 132.41 132.74 129.03 129.54 1,104,068 -2.57(-1.94%)
Mar 12, 2014 131.42 132.13 130.84 132.11 830,565 +0.28(+0.21%)
Mar 11, 2014 133.49 134.08 131.49 131.83 1,651,305 -1.67(-1.25%)
Mar 10, 2014 133.15 133.58 131.78 133.50 1,618,475 +0.19(+0.15%)
Mar 07, 2014 132.05 134.08 131.81 133.31 1,265,500 +1.54(+1.17%)
Mar 06, 2014 131.34 131.85 130.58 131.77 1,297,979 +0.58(+0.44%)
Mar 05, 2014 131.59 131.96 130.70 131.20 1,212,639 -0.40(-0.30%)
Mar 04, 2014 131.49 132.01 130.75 131.59 1,190,739 +1.36(+1.04%)
Mar 03, 2014 129.31 130.81 129.31 130.24 1,215,340 -0.66(-0.50%)
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%)
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.