Ralph Lauren Corp (NY: RL )

183.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 92.00 93.11 91.66 92.09 1,213,498 +0.37(+0.40%)
Oct 29, 2015 90.96 92.29 90.60 91.72 1,470,454 -1.75(-1.87%)
Oct 28, 2015 93.34 94.24 91.94 93.47 1,036,750 +0.21(+0.22%)
Oct 27, 2015 94.60 95.16 93.15 93.26 1,104,119 -1.19(-1.26%)
Oct 26, 2015 94.85 96.03 93.94 94.45 785,601 -0.07(-0.07%)
Oct 23, 2015 95.55 97.00 91.84 94.51 2,436,271 -2.49(-2.56%)
Oct 22, 2015 96.67 97.69 96.28 97.00 486,129 +0.72(+0.75%)
Oct 21, 2015 98.16 98.18 96.02 96.28 1,120,618 -1.61(-1.65%)
Oct 20, 2015 97.44 98.64 96.43 97.89 1,168,590 +0.45(+0.46%)
Oct 19, 2015 96.99 97.81 96.23 97.44 1,100,479 +0.21(+0.21%)
Oct 16, 2015 97.95 97.95 95.75 97.23 885,156 -0.27(-0.28%)
Oct 15, 2015 99.12 99.43 96.33 97.51 995,723 -1.20(-1.21%)
Oct 14, 2015 99.02 99.84 98.20 98.70 896,155 +0.00(+0.00%)
Oct 13, 2015 99.15 99.98 98.25 98.70 762,745 -1.54(-1.53%)
Oct 12, 2015 101.30 102.25 99.54 100.24 717,563 +0.03(+0.03%)
Oct 09, 2015 99.76 101.06 98.84 100.21 904,281 -0.59(-0.59%)
Oct 08, 2015 98.63 101.50 97.35 100.80 1,130,233 +2.19(+2.22%)
Oct 07, 2015 100.03 100.56 97.49 98.61 1,325,602 -1.14(-1.14%)
Oct 06, 2015 99.02 100.84 98.00 99.75 1,191,535 +0.59(+0.60%)
Oct 05, 2015 98.31 99.36 96.69 99.16 1,101,209 +1.60(+1.64%)
Oct 02, 2015 95.98 97.57 94.36 97.56 1,330,696 +0.67(+0.69%)
Oct 01, 2015 97.43 98.30 95.69 96.90 1,879,779 -1.33(-1.35%)
Sep 30, 2015 92.79 99.04 92.73 98.23 5,738,432 +11.73(+13.56%)
Sep 29, 2015 87.11 87.94 85.87 86.50 862,934 -0.69(-0.79%)
Sep 28, 2015 89.61 90.81 86.96 87.19 919,205 -2.86(-3.18%)
Sep 25, 2015 91.84 92.03 89.58 90.05 898,147 -0.73(-0.81%)
Sep 24, 2015 91.05 91.97 88.89 90.78 1,121,813 +0.94(+1.05%)
Sep 23, 2015 91.81 93.17 88.89 89.84 677,686 -1.48(-1.62%)
Sep 22, 2015 91.03 91.59 90.25 91.32 949,075 -0.96(-1.04%)
Sep 21, 2015 91.68 92.60 91.12 92.28 1,348,703 +1.76(+1.95%)
Sep 18, 2015 93.10 93.37 90.26 90.52 1,234,368 -3.78(-4.01%)
Sep 17, 2015 94.68 96.04 93.92 94.30 1,492,511 -0.54(-0.57%)
Sep 16, 2015 90.79 95.09 90.61 94.84 1,509,545 +4.05(+4.46%)
Sep 15, 2015 89.66 90.95 89.21 90.79 870,060 +1.49(+1.67%)
Sep 14, 2015 90.51 90.52 88.89 89.30 761,226 -1.49(-1.64%)
Sep 11, 2015 90.10 91.30 89.41 90.79 787,401 +0.49(+0.54%)
Sep 10, 2015 89.92 91.25 89.86 90.30 763,215 +0.23(+0.26%)
Sep 09, 2015 92.90 93.93 89.87 90.07 801,040 -1.83(-1.99%)
Sep 08, 2015 91.64 92.16 90.98 91.90 770,715 +1.71(+1.90%)
Sep 04, 2015 90.58 90.19 90.19 90.19 625,214 -1.64(-1.78%)
Sep 03, 2015 91.20 92.31 90.25 91.83 1,114,731 +1.21(+1.33%)
Sep 02, 2015 90.76 90.87 88.96 90.62 738,625 +0.88(+0.98%)
Sep 01, 2015 90.51 91.62 89.18 89.74 934,324 -2.28(-2.47%)
Aug 31, 2015 91.34 93.67 90.55 92.02 1,378,231 +0.25(+0.27%)
Aug 28, 2015 90.24 92.45 89.79 91.77 1,232,171 +1.42(+1.57%)
Aug 27, 2015 89.90 90.93 88.66 90.35 1,391,142 +1.98(+2.24%)
Aug 26, 2015 89.12 89.62 86.35 88.37 1,630,932 +1.46(+1.69%)
Aug 25, 2015 91.04 91.20 86.84 86.91 1,564,041 -2.13(-2.39%)
Aug 24, 2015 86.93 92.45 86.59 89.04 2,773,745 -2.52(-2.76%)
Aug 21, 2015 92.40 93.10 91.18 91.56 1,830,294 -1.87(-2.00%)
Aug 20, 2015 94.72 95.57 93.41 93.43 1,760,362 -2.33(-2.44%)
Aug 19, 2015 96.89 97.18 95.52 95.76 1,407,376 -1.25(-1.29%)
Aug 18, 2015 97.65 97.91 96.51 97.01 1,230,616 -0.63(-0.64%)
Aug 17, 2015 97.05 97.78 96.37 97.64 859,719 -0.01(-0.01%)
Aug 14, 2015 97.10 98.13 96.85 97.65 1,407,922 +0.59(+0.61%)
Aug 13, 2015 97.84 98.23 96.84 97.06 1,094,735 -0.59(-0.60%)
Aug 12, 2015 98.05 98.05 96.15 97.65 1,342,535 -0.83(-0.84%)
Aug 11, 2015 99.17 99.31 98.07 98.48 1,465,685 -1.27(-1.28%)
Aug 10, 2015 100.16 100.47 98.74 99.75 1,630,771 +0.28(+0.28%)
Aug 07, 2015 99.09 100.00 98.48 99.47 1,734,817 +0.02(+0.03%)
Aug 06, 2015 100.82 101.20 98.99 99.45 2,768,841 -1.10(-1.09%)
Aug 05, 2015 105.64 106.89 100.03 100.55 2,660,257 -1.50(-1.47%)
Aug 04, 2015 102.21 104.05 101.32 102.05 1,799,307 +0.02(+0.02%)
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.