Ralph Lauren Corp (NY: RL )

183.61 -0.60 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 75.87 77.28 75.73 75.79 888,034 -0.08(-0.10%)
Feb 26, 2016 76.80 76.85 74.62 75.87 1,110,205 -0.89(-1.16%)
Feb 25, 2016 75.33 77.03 73.99 76.76 1,024,933 +1.64(+2.18%)
Feb 24, 2016 74.00 75.43 73.63 75.13 1,261,175 +0.13(+0.18%)
Feb 23, 2016 75.90 76.95 74.72 74.99 1,320,666 -1.00(-1.32%)
Feb 22, 2016 74.73 76.35 73.72 75.99 1,266,587 +2.27(+3.08%)
Feb 19, 2016 73.24 73.97 72.28 73.72 993,933 -0.46(-0.62%)
Feb 18, 2016 74.62 75.01 73.76 74.18 876,070 -0.34(-0.46%)
Feb 17, 2016 74.79 75.70 73.88 74.52 1,859,173 +0.76(+1.03%)
Feb 16, 2016 73.25 74.38 72.01 73.76 1,590,624 +1.16(+1.60%)
Feb 12, 2016 69.98 72.60 72.60 72.60 2,983,003 +3.14(+4.52%)
Feb 11, 2016 69.84 71.57 68.60 69.46 2,192,809 -1.10(-1.56%)
Feb 10, 2016 70.42 71.87 69.31 70.57 3,009,219 +0.67(+0.96%)
Feb 09, 2016 70.77 71.74 69.14 69.90 2,819,779 -1.28(-1.80%)
Feb 08, 2016 71.07 72.91 70.15 71.18 3,384,371 -1.69(-2.32%)
Feb 05, 2016 73.93 75.68 72.66 72.86 5,915,419 -2.25(-3.00%)
Feb 04, 2016 86.24 86.43 73.69 75.12 12,957,856 -21.39(-22.16%)
Feb 03, 2016 94.08 96.75 92.28 96.50 2,799,805 +3.17(+3.40%)
Feb 02, 2016 95.71 96.49 92.32 93.33 2,435,672 -0.48(-0.51%)
Feb 01, 2016 92.86 94.78 92.12 93.81 1,640,906 -0.14(-0.15%)
Jan 29, 2016 92.38 94.39 91.07 93.95 1,702,479 +2.40(+2.62%)
Jan 28, 2016 92.37 94.21 90.32 91.55 1,257,872 +0.98(+1.08%)
Jan 27, 2016 90.24 92.56 89.57 90.57 1,302,199 -0.55(-0.60%)
Jan 26, 2016 89.66 92.06 89.13 91.13 1,153,550 +2.16(+2.43%)
Jan 25, 2016 89.31 90.07 87.73 88.96 1,082,717 -0.37(-0.41%)
Jan 22, 2016 90.06 91.61 88.50 89.33 1,248,902 +0.86(+0.97%)
Jan 21, 2016 86.44 90.24 85.25 88.47 1,966,269 +2.12(+2.46%)
Jan 20, 2016 83.44 87.74 83.23 86.35 2,717,639 +1.69(+1.99%)
Jan 19, 2016 84.71 86.85 82.96 84.66 1,595,641 +0.58(+0.70%)
Jan 15, 2016 82.27 84.08 84.08 84.08 1,701,357 -0.30(-0.36%)
Jan 14, 2016 84.03 85.23 81.96 84.38 1,365,303 +0.22(+0.26%)
Jan 13, 2016 87.65 88.51 83.99 84.16 1,252,449 -2.66(-3.06%)
Jan 12, 2016 86.52 88.41 85.05 86.82 1,283,030 +1.60(+1.88%)
Jan 11, 2016 86.19 86.19 83.82 85.21 1,606,186 -1.29(-1.50%)
Jan 08, 2016 87.69 89.17 86.31 86.51 1,277,262 -0.81(-0.93%)
Jan 07, 2016 88.62 91.48 87.23 87.32 1,391,685 -2.96(-3.27%)
Jan 06, 2016 91.80 91.99 88.66 90.27 1,696,811 -2.32(-2.51%)
Jan 05, 2016 93.62 93.62 90.47 92.60 1,258,839 -0.57(-0.61%)
Jan 04, 2016 91.85 93.30 90.20 93.16 1,627,509 +0.07(+0.07%)
Dec 31, 2015 93.88 93.10 93.10 93.10 609,030 -0.99(-1.05%)
Dec 30, 2015 95.17 95.98 93.62 94.08 794,492 -1.10(-1.16%)
Dec 29, 2015 94.65 95.74 94.09 95.18 535,452 +1.33(+1.41%)
Dec 28, 2015 94.37 95.08 92.40 93.86 524,187 -0.83(-0.87%)
Dec 24, 2015 95.23 94.68 94.68 94.68 431,206 -0.94(-0.99%)
Dec 23, 2015 94.31 95.90 93.37 95.63 933,834 +2.25(+2.41%)
Dec 22, 2015 92.75 94.73 91.23 93.37 1,300,913 +1.42(+1.54%)
Dec 21, 2015 93.15 93.35 91.00 91.95 935,769 -0.87(-0.94%)
Dec 18, 2015 93.22 94.38 91.22 92.83 2,421,446 -0.91(-0.97%)
Dec 17, 2015 96.43 96.92 93.08 93.73 1,451,378 -2.59(-2.68%)
Dec 16, 2015 95.54 97.45 95.00 96.32 975,900 +1.10(+1.15%)
Dec 15, 2015 94.80 95.54 93.73 95.22 930,815 +1.25(+1.33%)
Dec 14, 2015 93.86 94.73 92.71 93.97 1,059,393 +0.05(+0.05%)
Dec 11, 2015 95.11 95.43 93.64 93.92 1,279,525 -2.39(-2.48%)
Dec 10, 2015 98.05 99.11 96.08 96.31 828,746 -1.95(-1.98%)
Dec 09, 2015 97.69 99.43 97.13 98.25 1,044,135 -0.40(-0.40%)
Dec 08, 2015 97.71 98.93 95.09 98.65 2,205,684 -0.76(-0.77%)
Dec 07, 2015 99.05 99.68 96.50 99.42 1,536,737 -1.04(-1.03%)
Dec 04, 2015 101.38 102.98 99.49 100.46 1,938,518 -1.11(-1.09%)
Dec 03, 2015 103.67 103.77 100.54 101.56 1,909,877 -2.95(-2.82%)
Dec 02, 2015 104.06 105.59 103.51 104.51 1,197,452 +0.74(+0.71%)
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.