Ralph Lauren Corp (NY: RL )

187.76 +1.26 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 132.21 132.30 130.61 131.95 818,461 +0.22(+0.17%)
Jun 27, 2014 128.99 132.00 128.44 131.73 1,710,222 +2.74(+2.13%)
Jun 26, 2014 128.04 129.15 127.09 128.99 1,301,926 +0.94(+0.73%)
Jun 25, 2014 129.32 130.02 127.87 128.05 1,340,020 -1.24(-0.96%)
Jun 24, 2014 127.81 131.23 127.66 129.29 1,857,356 +1.48(+1.16%)
Jun 23, 2014 127.30 127.89 126.74 127.81 813,073 +0.43(+0.33%)
Jun 20, 2014 127.33 127.74 126.24 127.39 1,248,476 +1.08(+0.86%)
Jun 19, 2014 127.78 128.15 126.06 126.31 794,035 -1.43(-1.12%)
Jun 18, 2014 126.79 127.92 126.43 127.74 746,415 +1.07(+0.85%)
Jun 17, 2014 125.18 126.97 125.18 126.67 644,308 +1.38(+1.10%)
Jun 16, 2014 125.32 125.79 125.00 125.28 619,908 -0.44(-0.35%)
Jun 13, 2014 125.08 125.94 124.79 125.72 966,629 +0.70(+0.56%)
Jun 12, 2014 125.13 125.57 124.78 125.03 823,164 -0.61(-0.49%)
Jun 11, 2014 126.58 126.58 125.39 125.64 559,355 -0.99(-0.78%)
Jun 10, 2014 127.17 127.17 126.39 126.63 703,716 +0.12(+0.10%)
Jun 06, 2014 126.41 126.73 126.01 126.51 831,677 +0.19(+0.15%)
Jun 05, 2014 126.41 126.76 125.31 126.32 1,656,863 -0.93(-0.73%)
Jun 04, 2014 125.67 127.70 125.28 127.25 1,035,863 +0.93(+0.74%)
Jun 03, 2014 124.61 126.48 124.46 126.32 804,028 +0.90(+0.72%)
Jun 02, 2014 125.76 125.91 125.08 125.42 702,552 -0.25(-0.20%)
May 30, 2014 125.02 125.92 125.02 125.67 716,826 +0.34(+0.27%)
May 29, 2014 125.13 125.36 124.54 125.33 579,713 +0.38(+0.30%)
May 28, 2014 126.46 126.59 124.77 124.95 1,062,070 -0.74(-0.59%)
May 27, 2014 125.45 126.44 125.07 125.69 964,739 +0.64(+0.51%)
May 23, 2014 124.47 125.05 125.05 125.05 706,616 +0.91(+0.73%)
May 22, 2014 123.28 124.67 123.14 124.14 413,594 +0.65(+0.52%)
May 21, 2014 123.19 124.22 122.73 123.50 717,384 +0.46(+0.37%)
May 20, 2014 123.64 123.79 122.69 123.04 1,247,917 -0.60(-0.48%)
May 19, 2014 122.33 123.82 122.33 123.64 1,187,959 +1.00(+0.81%)
May 16, 2014 121.13 122.74 120.51 122.64 1,289,716 +1.88(+1.56%)
May 15, 2014 120.45 121.01 119.06 120.75 1,326,831 -0.04(-0.03%)
May 14, 2014 122.14 122.60 120.58 120.79 928,769 -1.34(-1.10%)
May 13, 2014 120.65 122.97 120.65 122.14 1,902,378 +1.49(+1.24%)
May 12, 2014 121.07 121.81 119.90 120.65 3,209,856 -1.20(-0.99%)
May 09, 2014 118.06 122.42 116.22 121.85 5,862,511 -2.60(-2.09%)
May 08, 2014 125.00 128.06 124.36 124.45 2,011,988 -0.47(-0.37%)
May 07, 2014 126.14 126.39 123.16 124.92 1,214,492 -1.09(-0.86%)
May 06, 2014 127.04 127.86 125.79 126.01 1,235,220 -1.61(-1.26%)
May 05, 2014 126.44 127.73 124.74 127.62 970,829 +0.70(+0.55%)
May 02, 2014 125.89 128.55 125.66 126.92 1,186,600 +1.31(+1.04%)
May 01, 2014 124.13 125.83 123.14 125.61 1,264,888 +1.66(+1.34%)
Apr 30, 2014 124.43 124.64 122.87 123.95 1,040,495 -0.77(-0.62%)
Apr 29, 2014 124.18 125.14 123.45 124.72 1,058,846 +0.69(+0.55%)
Apr 28, 2014 125.96 126.88 122.01 124.03 1,598,648 -1.33(-1.06%)
Apr 25, 2014 126.55 126.93 125.26 125.36 894,141 -1.24(-0.98%)
Apr 24, 2014 126.40 126.83 124.67 126.60 1,082,791 +0.63(+0.50%)
Apr 23, 2014 127.06 127.49 125.93 125.97 855,449 -0.84(-0.66%)
Apr 22, 2014 126.84 127.62 126.11 126.80 1,326,072 +0.77(+0.61%)
Apr 21, 2014 126.53 127.03 125.77 126.03 515,687 -0.38(-0.30%)
Apr 17, 2014 126.55 126.41 126.41 126.41 785,143 -0.55(-0.43%)
Apr 16, 2014 128.11 128.99 126.61 126.96 714,524 -0.24(-0.19%)
Apr 15, 2014 126.72 127.71 125.11 127.20 901,008 +0.78(+0.62%)
Apr 14, 2014 126.26 127.14 125.75 126.42 824,686 +0.69(+0.55%)
Apr 11, 2014 125.13 126.50 125.00 125.73 1,121,169 -0.20(-0.16%)
Apr 10, 2014 129.09 129.61 125.89 125.93 956,886 -2.99(-2.32%)
Apr 09, 2014 126.58 129.28 126.58 128.92 870,735 +1.25(+0.98%)
Apr 08, 2014 127.61 128.20 126.42 127.67 1,585,393 +0.28(+0.22%)
Apr 07, 2014 129.64 129.99 126.52 127.39 1,510,819 -2.50(-1.93%)
Apr 04, 2014 133.40 133.76 129.63 129.90 1,239,407 -3.31(-2.48%)
Apr 03, 2014 134.43 134.84 132.64 133.21 798,779 -0.60(-0.45%)
Apr 02, 2014 134.10 134.90 133.25 133.81 945,668 -0.25(-0.19%)
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.