Ralph Lauren Corp (NY: RL )

185.55 +1.34 (+0.73%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 149.62 151.71 149.57 151.52 623,628 +2.32(+1.55%)
Nov 26, 2014 149.65 149.20 149.20 149.20 612,112 -0.47(-0.31%)
Nov 25, 2014 148.58 150.35 148.44 149.67 1,046,578 +1.08(+0.73%)
Nov 24, 2014 147.93 148.98 146.53 148.58 738,474 +1.04(+0.71%)
Nov 21, 2014 148.66 149.55 147.03 147.54 1,153,192 +0.22(+0.15%)
Nov 20, 2014 146.47 149.16 145.95 147.32 1,267,465 +0.10(+0.07%)
Nov 19, 2014 144.22 147.32 143.91 147.22 1,157,835 +2.54(+1.76%)
Nov 18, 2014 143.88 144.81 143.11 144.68 882,964 +0.42(+0.29%)
Nov 17, 2014 142.41 144.56 141.87 144.26 982,445 +1.48(+1.04%)
Nov 14, 2014 142.11 143.18 141.33 142.78 887,605 +0.88(+0.62%)
Nov 13, 2014 141.63 142.71 140.54 141.91 911,342 +0.20(+0.14%)
Nov 12, 2014 140.08 142.11 139.23 141.71 1,024,365 +1.52(+1.09%)
Nov 11, 2014 140.19 141.32 139.64 140.19 802,611 -0.70(-0.49%)
Nov 10, 2014 142.89 143.77 140.60 140.88 928,962 -1.71(-1.20%)
Nov 07, 2014 140.06 143.32 139.95 142.59 1,693,069 +2.14(+1.52%)
Nov 06, 2014 135.60 140.62 135.46 140.45 1,065,113 +5.42(+4.01%)
Nov 05, 2014 134.89 135.78 134.39 135.03 654,359 +0.52(+0.38%)
Nov 04, 2014 135.60 135.62 133.01 134.51 876,375 -1.25(-0.92%)
Nov 03, 2014 135.01 136.49 134.65 135.77 835,812 +0.69(+0.51%)
Oct 31, 2014 136.93 137.63 134.62 135.08 1,108,659 -1.04(-0.76%)
Oct 30, 2014 132.38 136.51 131.91 136.12 1,161,970 +3.54(+2.67%)
Oct 29, 2014 129.20 136.85 129.08 132.58 2,977,558 +0.71(+0.54%)
Oct 28, 2014 131.98 132.32 130.26 131.87 1,424,961 -0.35(-0.27%)
Oct 27, 2014 131.32 132.38 131.32 132.22 1,308,067 +0.90(+0.69%)
Oct 24, 2014 131.96 131.96 130.69 131.32 1,401,982 -0.76(-0.58%)
Oct 23, 2014 132.24 133.86 131.82 132.08 888,174 +0.50(+0.38%)
Oct 22, 2014 132.10 133.56 131.57 131.58 581,897 -0.48(-0.37%)
Oct 21, 2014 129.21 132.11 129.20 132.06 735,684 +3.25(+2.52%)
Oct 20, 2014 127.27 129.04 126.22 128.82 1,115,621 +0.78(+0.61%)
Oct 17, 2014 130.24 130.71 127.47 128.04 1,436,510 -1.16(-0.90%)
Oct 16, 2014 126.61 130.71 125.79 129.20 968,366 +0.78(+0.61%)
Oct 15, 2014 127.46 128.97 125.70 128.43 1,278,407 -0.83(-0.64%)
Oct 14, 2014 130.25 130.51 128.53 129.25 1,041,173 +0.16(+0.13%)
Oct 13, 2014 131.24 131.27 128.84 129.09 937,197 -2.38(-1.81%)
Oct 10, 2014 133.89 134.63 131.47 131.47 975,367 -2.14(-1.60%)
Oct 09, 2014 135.39 136.13 133.45 133.60 1,273,970 -2.52(-1.85%)
Oct 08, 2014 133.99 136.28 133.39 136.12 1,083,991 +2.45(+1.83%)
Oct 07, 2014 133.97 135.06 133.51 133.67 1,116,374 -1.04(-0.77%)
Oct 06, 2014 136.65 137.28 134.38 134.71 983,693 -1.65(-1.21%)
Oct 03, 2014 137.27 138.03 136.21 136.36 942,200 -0.59(-0.43%)
Oct 02, 2014 133.79 137.13 133.46 136.95 1,374,345 +3.08(+2.30%)
Oct 01, 2014 135.05 135.05 132.62 133.87 1,190,232 -1.12(-0.83%)
Sep 30, 2014 135.12 135.78 134.19 134.99 847,823 -0.25(-0.18%)
Sep 29, 2014 134.94 136.19 134.69 135.24 729,239 -0.50(-0.37%)
Sep 26, 2014 135.94 136.08 133.65 135.74 1,023,046 +0.59(+0.44%)
Sep 25, 2014 136.96 137.21 134.27 135.15 1,405,343 -2.20(-1.60%)
Sep 24, 2014 139.46 139.97 136.65 137.34 1,714,348 -1.61(-1.16%)
Sep 23, 2014 138.68 139.41 138.25 138.95 1,169,351 +0.14(+0.10%)
Sep 22, 2014 140.48 141.06 138.36 138.81 1,303,442 -1.75(-1.24%)
Sep 19, 2014 142.13 142.18 140.30 140.56 1,685,754 -0.70(-0.50%)
Sep 18, 2014 141.23 142.05 140.77 141.26 694,099 +0.05(+0.03%)
Sep 17, 2014 141.47 141.71 140.26 141.21 707,209 +0.15(+0.10%)
Sep 16, 2014 139.76 141.06 139.45 141.06 896,440 +1.32(+0.94%)
Sep 15, 2014 141.77 142.22 139.56 139.75 1,209,263 -2.29(-1.61%)
Sep 12, 2014 141.37 142.28 141.37 142.04 1,126,464 +0.43(+0.30%)
Sep 11, 2014 142.32 143.01 141.29 141.61 827,263 -1.17(-0.82%)
Sep 10, 2014 141.81 142.83 141.59 142.78 897,629 +0.96(+0.68%)
Sep 09, 2014 142.46 142.59 141.32 141.82 915,215 +0.83(+0.59%)
Sep 08, 2014 140.88 141.69 140.75 140.98 522,124 -0.33(-0.23%)
Sep 05, 2014 140.30 141.38 139.84 141.31 712,606 +0.36(+0.25%)
Sep 04, 2014 138.74 141.77 138.74 140.95 1,342,001 +2.79(+2.02%)
Sep 03, 2014 138.86 138.95 137.89 138.16 729,789 -0.62(-0.45%)
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.