Ralph Lauren Corp (NY: RL )

186.69 +0.19 (+0.10%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 108.91 110.10 108.64 108.95 752,303 -0.64(-0.58%)
Mar 30, 2015 109.99 110.29 109.30 109.59 551,945 +0.87(+0.80%)
Mar 27, 2015 109.12 110.18 107.95 108.72 678,307 -0.62(-0.57%)
Mar 26, 2015 109.26 109.94 108.74 109.34 684,470 -0.74(-0.67%)
Mar 25, 2015 110.56 111.35 110.08 110.08 1,185,945 -0.31(-0.28%)
Mar 24, 2015 110.23 110.70 109.94 110.38 784,919 -0.12(-0.10%)
Mar 23, 2015 109.91 110.90 109.88 110.50 652,686 +0.57(+0.52%)
Mar 20, 2015 109.73 110.45 109.37 109.93 1,438,742 +0.44(+0.41%)
Mar 19, 2015 109.04 110.14 108.62 109.48 1,079,159 +0.28(+0.26%)
Mar 18, 2015 106.44 109.50 106.33 109.20 1,236,311 +2.64(+2.48%)
Mar 17, 2015 106.50 107.49 106.24 106.56 944,729 -0.49(-0.46%)
Mar 16, 2015 107.39 107.80 106.48 107.06 1,047,257 -0.26(-0.24%)
Mar 13, 2015 107.08 107.74 106.42 107.31 911,702 -0.39(-0.36%)
Mar 12, 2015 105.76 107.84 105.32 107.70 1,271,527 +2.33(+2.21%)
Mar 11, 2015 107.72 108.39 105.07 105.37 1,512,421 -2.31(-2.15%)
Mar 10, 2015 108.96 108.96 106.89 107.68 1,411,418 -1.98(-1.81%)
Mar 09, 2015 108.78 109.79 108.28 109.66 1,181,834 +0.77(+0.70%)
Mar 06, 2015 110.73 111.27 108.54 108.90 1,363,413 -1.95(-1.76%)
Mar 05, 2015 111.42 111.97 110.72 110.84 768,738 -0.54(-0.48%)
Mar 04, 2015 112.08 112.29 110.97 111.38 1,379,698 -0.82(-0.73%)
Mar 03, 2015 114.30 114.30 111.97 112.20 1,091,803 -1.76(-1.54%)
Mar 02, 2015 113.78 114.39 113.02 113.96 939,591 +0.54(+0.47%)
Feb 27, 2015 113.48 113.89 112.27 113.42 986,100 -0.06(-0.05%)
Feb 26, 2015 114.26 114.73 113.25 113.48 918,650 -0.79(-0.69%)
Feb 25, 2015 113.99 114.74 113.83 114.27 1,191,820 +0.29(+0.25%)
Feb 24, 2015 114.21 114.79 113.80 113.98 873,096 -0.48(-0.42%)
Feb 23, 2015 115.37 115.57 114.15 114.46 1,325,414 -0.52(-0.45%)
Feb 20, 2015 112.88 115.95 112.62 114.98 1,839,120 +1.92(+1.70%)
Feb 19, 2015 112.30 113.49 112.00 113.06 1,423,605 +0.45(+0.40%)
Feb 18, 2015 112.50 113.20 112.26 112.60 1,242,591 +0.07(+0.06%)
Feb 17, 2015 111.60 112.87 110.19 112.54 1,461,534 +0.94(+0.84%)
Feb 13, 2015 112.17 111.60 111.60 111.60 1,652,508 -0.49(-0.44%)
Feb 12, 2015 111.69 112.42 110.82 112.09 1,625,314 +0.52(+0.47%)
Feb 11, 2015 111.83 112.49 110.89 111.57 2,243,867 +0.05(+0.04%)
Feb 10, 2015 113.11 113.49 111.33 111.52 2,186,602 -0.81(-0.72%)
Feb 09, 2015 114.36 114.48 111.51 112.33 2,361,368 -2.30(-2.00%)
Feb 06, 2015 117.41 117.41 114.24 114.62 2,953,481 -2.39(-2.05%)
Feb 05, 2015 113.98 118.20 112.67 117.02 5,300,250 +1.70(+1.48%)
Feb 04, 2015 125.05 126.51 114.91 115.32 12,713,508 -25.69(-18.22%)
Feb 03, 2015 139.32 141.37 138.78 141.00 1,431,396 +2.50(+1.81%)
Feb 02, 2015 137.38 139.03 135.38 138.50 1,293,961 +0.75(+0.55%)
Jan 30, 2015 138.51 139.59 137.02 137.75 1,162,501 -2.59(-1.85%)
Jan 29, 2015 137.94 140.76 137.66 140.34 925,843 +3.16(+2.30%)
Jan 28, 2015 139.25 139.61 137.11 137.18 1,117,947 -1.07(-0.78%)
Jan 27, 2015 139.06 139.21 135.77 138.26 1,579,501 -1.48(-1.06%)
Jan 26, 2015 138.83 140.01 137.46 139.73 1,248,731 +0.43(+0.31%)
Jan 23, 2015 140.72 141.58 139.21 139.31 1,158,499 -1.70(-1.21%)
Jan 22, 2015 140.51 142.04 139.73 141.00 1,464,045 +1.08(+0.77%)
Jan 21, 2015 138.31 141.15 138.05 139.92 901,782 +1.07(+0.77%)
Jan 20, 2015 141.02 141.10 138.52 138.85 1,312,301 -1.51(-1.08%)
Jan 16, 2015 139.97 140.58 138.29 140.36 1,514,497 +0.49(+0.35%)
Jan 15, 2015 142.22 142.66 139.83 139.87 645,106 -2.34(-1.65%)
Jan 14, 2015 141.81 143.17 140.09 142.22 938,335 -1.11(-0.77%)
Jan 13, 2015 145.17 146.53 142.14 143.32 1,118,680 -0.64(-0.45%)
Jan 12, 2015 144.16 145.27 142.99 143.97 1,213,288 -1.30(-0.89%)
Jan 09, 2015 146.24 146.44 143.85 145.26 907,695 -2.13(-1.45%)
Jan 08, 2015 146.68 148.22 146.17 147.39 961,455 -0.17(-0.12%)
Jan 07, 2015 145.00 147.67 144.86 147.57 751,607 +3.61(+2.51%)
Jan 06, 2015 146.96 147.33 143.00 143.96 1,805,314 -2.86(-1.95%)
Jan 05, 2015 148.39 148.99 145.94 146.82 2,138,373 -4.31(-2.85%)
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.