Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ralph Lauren Corp (NY: RL )

197.93 -3.76 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 172.75 173.00 170.96 172.27 424,743 -0.93(-0.54%)
Apr 27, 2012 171.48 174.69 170.43 173.20 768,877 +2.08(+1.22%)
Apr 26, 2012 167.50 171.47 166.40 171.12 550,443 +3.60(+2.15%)
Apr 25, 2012 165.73 167.70 164.46 167.52 729,279 +3.32(+2.02%)
Apr 24, 2012 168.29 168.65 162.42 164.20 1,093,945 -3.81(-2.27%)
Apr 23, 2012 169.02 169.37 166.36 168.01 602,040 -3.26(-1.90%)
Apr 20, 2012 169.73 172.02 169.09 171.27 607,237 +1.92(+1.13%)
Apr 19, 2012 173.43 173.64 169.29 169.35 794,538 -3.95(-2.28%)
Apr 18, 2012 172.46 174.05 171.57 173.30 451,220 +0.46(+0.27%)
Apr 17, 2012 170.95 173.37 170.95 172.84 555,240 +2.14(+1.25%)
Apr 16, 2012 172.79 174.23 169.28 170.70 784,396 -1.81(-1.05%)
Apr 13, 2012 171.35 173.28 170.60 172.51 482,319 +0.71(+0.41%)
Apr 12, 2012 170.88 173.16 170.25 171.80 656,566 +0.95(+0.56%)
Apr 11, 2012 171.57 173.63 170.51 170.85 607,096 +1.05(+0.62%)
Apr 10, 2012 176.06 176.06 169.67 169.80 882,423 -6.65(-3.77%)
Apr 09, 2012 174.38 177.17 173.43 176.45 718,738 -1.61(-0.90%)
Apr 05, 2012 173.91 179.00 173.91 178.06 763,086 +4.06(+2.33%)
Apr 04, 2012 174.00 175.00 172.40 174.00 487,221 -1.59(-0.91%)
Apr 03, 2012 174.94 177.30 174.10 175.59 713,501 +0.30(+0.17%)
Apr 02, 2012 174.44 176.73 173.87 175.29 470,318 +0.96(+0.55%)
Mar 30, 2012 175.05 176.35 173.50 174.33 647,368 -0.42(-0.24%)
Mar 29, 2012 174.14 175.10 172.60 174.75 481,586 -0.05(-0.03%)
Mar 28, 2012 175.85 176.33 171.81 174.80 530,920 -1.33(-0.76%)
Mar 27, 2012 177.11 177.26 175.56 176.13 436,795 -1.01(-0.57%)
Mar 26, 2012 176.40 177.54 173.57 177.14 503,841 +2.98(+1.71%)
Mar 23, 2012 175.98 175.98 171.26 174.16 511,583 -1.34(-0.76%)
Mar 22, 2012 174.48 176.73 174.34 175.50 600,885 -1.08(-0.61%)
Mar 21, 2012 176.99 177.95 175.84 176.58 500,493 -0.41(-0.23%)
Mar 20, 2012 177.69 179.04 175.04 176.99 764,618 +0.39(+0.22%)
Mar 19, 2012 177.77 177.99 174.90 176.60 572,780 -1.15(-0.65%)
Mar 16, 2012 178.05 178.50 176.56 177.75 744,855 -0.30(-0.17%)
Mar 15, 2012 177.74 178.72 176.31 178.05 622,049 -0.48(-0.27%)
Mar 14, 2012 181.38 182.48 177.78 178.53 730,181 -1.34(-0.74%)
Mar 13, 2012 178.89 180.17 176.36 179.87 621,913 +2.23(+1.26%)
Mar 12, 2012 176.95 178.93 176.19 177.64 516,412 +1.25(+0.71%)
Mar 09, 2012 174.17 177.38 173.67 176.39 527,702 +2.61(+1.50%)
Mar 08, 2012 172.84 174.70 172.15 173.78 662,493 +2.44(+1.42%)
Mar 07, 2012 172.48 172.74 170.68 171.34 797,642 +0.83(+0.49%)
Mar 06, 2012 174.39 174.39 169.59 170.51 1,362,517 -6.27(-3.55%)
Mar 05, 2012 176.20 177.95 175.16 176.78 542,922 +0.17(+0.10%)
Mar 02, 2012 177.50 178.19 175.98 176.61 521,988 -1.30(-0.73%)
Mar 01, 2012 174.87 178.31 174.77 177.91 706,008 +4.18(+2.41%)
Feb 29, 2012 175.28 176.10 173.50 173.73 643,340 -0.97(-0.56%)
Feb 28, 2012 174.34 175.14 172.95 174.70 419,062 +0.24(+0.14%)
Feb 27, 2012 171.86 176.25 171.25 174.46 633,412 +1.14(+0.66%)
Feb 24, 2012 173.48 173.71 172.34 173.32 567,013 +0.08(+0.05%)
Feb 23, 2012 171.71 173.85 171.51 173.24 688,612 +1.73(+1.01%)
Feb 22, 2012 172.09 172.89 171.29 171.51 896,214 -1.07(-0.62%)
Feb 21, 2012 174.56 174.97 170.92 172.58 620,319 -1.89(-1.08%)
Feb 17, 2012 174.99 176.73 173.96 174.47 643,285 +0.04(+0.02%)
Feb 16, 2012 173.99 176.47 173.05 174.43 881,735 +1.81(+1.05%)
Feb 15, 2012 175.00 176.00 172.36 172.62 1,022,426 -2.16(-1.24%)
Feb 14, 2012 171.27 174.87 171.00 174.78 891,406 +2.41(+1.40%)
Feb 13, 2012 173.05 174.49 171.26 172.37 853,414 -0.23(-0.13%)
Feb 10, 2012 169.95 174.10 169.95 172.60 1,274,645 +0.06(+0.03%)
Feb 09, 2012 171.60 175.98 168.20 172.54 2,000,897 +1.05(+0.61%)
Feb 08, 2012 170.71 178.47 170.02 171.49 5,736,644 +14.42(+9.18%)
Feb 07, 2012 157.00 158.00 154.51 157.07 1,257,857 -0.34(-0.22%)
Feb 06, 2012 155.58 157.81 154.48 157.41 881,128 +1.44(+0.92%)
Feb 03, 2012 154.72 156.87 154.00 155.97 797,463 +2.97(+1.94%)
Feb 02, 2012 153.17 156.00 152.45 153.00 667,624 -0.91(-0.59%)
Feb 01, 2012 152.86 154.66 152.25 153.91 1,269,712 +1.91(+1.26%)
Jan 31, 2012 151.91 153.12 151.16 152.00 905,942 +1.00(+0.66%)
Jan 30, 2012 150.50 151.39 149.09 151.00 724,752 -0.52(-0.34%)
Jan 27, 2012 149.80 152.38 148.74 151.52 572,885 +1.24(+0.83%)
Jan 26, 2012 151.73 152.94 149.13 150.28 609,299 -1.45(-0.96%)
Jan 25, 2012 149.80 152.47 148.69 151.73 644,710 +1.00(+0.66%)
Jan 24, 2012 145.76 151.99 145.76 150.73 1,438,998 +4.76(+3.26%)
Jan 23, 2012 145.91 147.90 143.04 145.97 770,628 -0.97(-0.66%)
Jan 20, 2012 147.16 147.82 146.07 146.94 710,759 +0.27(+0.18%)
Jan 19, 2012 146.11 147.10 144.81 146.67 1,310,480 +0.96(+0.66%)
Jan 18, 2012 142.55 146.03 140.70 145.71 922,078 +3.52(+2.48%)
Jan 17, 2012 144.98 145.65 141.59 142.19 914,512 -1.48(-1.03%)
Jan 13, 2012 143.47 145.24 143.22 143.67 502,957 -0.77(-0.53%)
Jan 12, 2012 143.70 144.64 141.29 144.44 860,171 -0.10(-0.07%)
Jan 11, 2012 144.08 145.44 143.09 144.54 999,504 -2.78(-1.89%)
Jan 10, 2012 145.73 147.69 141.82 147.32 1,593,911 +0.96(+0.66%)
Jan 09, 2012 145.55 147.50 144.26 146.36 1,539,051 +5.66(+4.02%)
Jan 06, 2012 141.70 141.80 139.79 140.70 578,689 -1.46(-1.03%)
Jan 05, 2012 141.31 142.55 138.00 142.16 1,059,059 -0.72(-0.50%)
Jan 04, 2012 137.04 144.21 137.04 142.88 1,027,349 +4.80(+3.48%)
Dec 30, 2011 138.44 139.25 138.00 138.08 470,475 -0.32(-0.23%)
Dec 29, 2011 138.82 139.46 137.58 138.40 564,027 -0.32(-0.23%)
Dec 28, 2011 140.27 141.05 138.50 138.72 465,999 -1.92(-1.37%)
Dec 27, 2011 138.83 141.84 137.66 140.64 354,464 +1.34(+0.96%)
Dec 23, 2011 136.60 139.35 136.07 139.30 551,159 +2.68(+1.96%)
Dec 21, 2011 136.76 137.38 135.80 136.62 722,235 -0.68(-0.50%)
Dec 20, 2011 138.12 138.50 136.46 137.30 875,435 +1.32(+0.97%)
Dec 19, 2011 139.66 140.49 135.72 135.98 800,582 -3.15(-2.26%)
Dec 16, 2011 141.31 141.94 138.26 139.13 916,343 -0.98(-0.70%)
Dec 15, 2011 140.00 140.92 137.57 140.11 761,549 +1.23(+0.89%)
Dec 14, 2011 140.25 140.64 137.11 138.88 1,191,633 -2.13(-1.51%)
Dec 13, 2011 145.82 146.54 139.47 141.01 685,280 -4.19(-2.89%)
Dec 12, 2011 145.30 146.10 143.47 145.20 785,391 -1.98(-1.35%)
Dec 09, 2011 146.29 147.99 143.58 147.18 796,996 +0.84(+0.57%)
Dec 08, 2011 148.55 150.00 145.65 146.34 807,898 -3.01(-2.02%)
Dec 07, 2011 150.67 151.51 148.19 149.35 924,205 -1.28(-0.85%)
Dec 06, 2011 150.62 152.00 149.52 150.63 1,100,146 +0.48(+0.32%)
Dec 05, 2011 147.30 151.60 146.50 150.15 1,650,083 +5.44(+3.76%)
Dec 02, 2011 145.09 148.08 144.36 144.71 770,876 +1.39(+0.97%)
Dec 01, 2011 140.89 143.99 139.83 143.32 1,590,943 +1.46(+1.03%)
Nov 30, 2011 146.19 146.85 139.88 141.86 1,600,769 +1.20(+0.85%)
Nov 29, 2011 143.49 143.57 139.75 140.66 1,736,294 -4.68(-3.22%)
Nov 28, 2011 143.32 146.75 143.32 145.34 972,812 +6.54(+4.71%)
Nov 25, 2011 141.27 142.05 138.80 138.80 560,931 -2.99(-2.11%)
Nov 23, 2011 140.09 142.91 138.08 141.79 984,930 -0.39(-0.27%)
Nov 22, 2011 142.40 143.68 140.99 142.18 772,518 -0.86(-0.60%)
Nov 21, 2011 143.30 144.01 140.90 143.04 1,315,495 -3.18(-2.17%)
Nov 18, 2011 149.66 149.72 145.38 146.22 1,061,760 -2.00(-1.35%)
Nov 17, 2011 151.90 152.59 146.84 148.22 1,490,432 -3.78(-2.49%)
Nov 16, 2011 153.58 154.94 151.55 152.00 935,232 -3.41(-2.19%)
Nov 15, 2011 155.86 157.06 153.82 155.41 888,723 -0.70(-0.45%)
Nov 14, 2011 154.80 157.57 154.26 156.11 850,048 +0.61(+0.39%)
Nov 11, 2011 153.19 156.67 150.85 155.50 1,006,682 +4.28(+2.83%)
Nov 10, 2011 152.10 153.47 148.31 151.22 1,201,382 +1.28(+0.85%)
Nov 09, 2011 149.05 151.82 147.00 149.94 3,180,292 -9.11(-5.73%)
Nov 08, 2011 158.76 160.40 154.80 159.05 1,621,251 +1.73(+1.10%)
Nov 07, 2011 156.82 159.23 154.00 157.32 958,466 -0.02(-0.01%)
Nov 04, 2011 155.52 158.42 154.75 157.34 936,801 -0.05(-0.03%)
Nov 03, 2011 157.62 158.75 150.02 157.39 2,412,989 -2.15(-1.35%)
Nov 02, 2011 159.48 160.55 157.24 159.54 898,185 +2.23(+1.42%)
Nov 01, 2011 154.35 158.95 153.75 157.31 1,328,630 -1.48(-0.93%)
Oct 31, 2011 160.68 164.55 158.77 158.79 1,212,972 -3.28(-2.02%)
Oct 28, 2011 158.48 162.98 157.20 162.07 967,108 +2.80(+1.76%)
Oct 27, 2011 158.70 161.43 156.28 159.27 1,483,783 +6.03(+3.94%)
Oct 26, 2011 155.19 155.87 150.03 153.24 986,908 -0.37(-0.24%)
Oct 25, 2011 155.78 156.89 153.01 153.61 873,278 -3.94(-2.50%)
Oct 24, 2011 151.77 159.37 151.77 157.55 1,581,701 +6.81(+4.52%)
Oct 21, 2011 146.96 150.77 146.96 150.74 1,225,895 +5.46(+3.76%)
Oct 20, 2011 142.78 146.70 141.39 145.28 1,116,224 +1.55(+1.08%)
Oct 19, 2011 147.56 148.24 143.29 143.73 957,617 -4.59(-3.09%)
Oct 18, 2011 146.05 149.53 139.08 148.32 1,790,843 +4.05(+2.81%)
Oct 17, 2011 148.00 148.55 143.88 144.27 667,125 -3.95(-2.66%)
Oct 14, 2011 147.67 148.75 146.27 148.22 824,451 +2.47(+1.69%)
Oct 13, 2011 143.34 146.29 143.32 145.75 644,381 +0.90(+0.62%)
Oct 12, 2011 144.66 146.51 143.84 144.85 1,085,356 +1.57(+1.10%)
Oct 11, 2011 142.89 144.46 142.17 143.28 960,628 -1.54(-1.06%)
Oct 10, 2011 142.45 145.68 142.37 144.82 1,035,032 +3.77(+2.67%)
Oct 07, 2011 141.88 143.66 138.89 141.05 1,400,450 -0.24(-0.17%)
Oct 06, 2011 139.82 141.69 139.25 141.29 1,712,718 +8.41(+6.33%)
Oct 05, 2011 131.03 133.40 128.61 132.88 1,253,197 +1.20(+0.91%)
Oct 04, 2011 123.78 132.14 121.30 131.68 1,861,332 +6.01(+4.78%)
Oct 03, 2011 128.43 132.28 125.64 125.67 1,392,922 -4.03(-3.11%)
Sep 30, 2011 137.21 137.21 129.08 129.70 2,383,833 -10.10(-7.22%)
Sep 29, 2011 145.70 145.93 134.00 139.80 1,925,957 -3.76(-2.62%)
Sep 28, 2011 144.43 147.48 143.21 143.56 1,731,809 -5.21(-3.50%)
Sep 27, 2011 150.00 152.39 147.90 148.77 1,356,153 +1.95(+1.33%)
Sep 26, 2011 147.00 147.38 142.29 146.82 1,315,278 +0.29(+0.20%)
Sep 23, 2011 142.58 147.15 142.58 146.53 1,016,549 +2.83(+1.97%)
Sep 22, 2011 140.99 145.10 137.82 143.70 3,154,355 -3.13(-2.13%)
Sep 21, 2011 151.83 153.28 146.67 146.83 1,283,245 -4.94(-3.25%)
Sep 20, 2011 152.04 154.62 150.02 151.77 2,042,227 +1.25(+0.83%)
Sep 19, 2011 145.03 151.70 144.74 150.52 1,588,673 +3.15(+2.14%)
Sep 16, 2011 147.52 148.49 144.68 147.37 1,666,924 -0.49(-0.33%)
Sep 15, 2011 144.10 148.54 143.63 147.86 1,871,277 +4.64(+3.24%)
Sep 14, 2011 138.72 145.16 135.69 143.22 2,016,295 +4.73(+3.42%)
Sep 13, 2011 135.03 139.00 133.50 138.49 845,239 +3.54(+2.62%)
Sep 12, 2011 132.50 135.83 131.17 134.95 999,215 +0.97(+0.72%)
Sep 09, 2011 135.27 138.54 132.51 133.98 1,374,671 -3.34(-2.43%)
Sep 08, 2011 135.50 139.76 135.43 137.32 1,185,304 +0.52(+0.38%)
Sep 07, 2011 132.93 136.93 131.71 136.80 707,245 +5.76(+4.40%)
Sep 06, 2011 127.46 131.27 126.19 131.04 1,138,240 -0.79(-0.60%)
Sep 02, 2011 133.00 135.29 131.26 131.83 712,615 -3.92(-2.89%)
Sep 01, 2011 136.76 139.18 134.70 135.75 907,069 -1.36(-0.99%)
Aug 31, 2011 136.98 139.73 135.58 137.11 1,279,390 +1.29(+0.95%)
Aug 30, 2011 134.91 136.67 133.87 135.82 980,802 +0.22(+0.16%)
Aug 29, 2011 132.86 135.73 132.74 135.60 1,188,740 +3.95(+3.00%)
Aug 26, 2011 128.15 132.15 127.21 131.65 1,258,798 +2.39(+1.85%)
Aug 25, 2011 133.39 134.16 128.91 129.26 1,291,837 -3.58(-2.69%)
Aug 24, 2011 129.84 132.94 128.78 132.84 1,229,624 +2.33(+1.79%)
Aug 23, 2011 121.10 130.63 120.09 130.51 2,174,588 +9.40(+7.76%)
Aug 22, 2011 122.98 124.60 119.41 121.11 1,897,183 -0.01(-0.01%)
Aug 19, 2011 125.11 129.73 121.00 121.12 2,113,782 -5.82(-4.58%)
Aug 18, 2011 129.58 129.62 124.31 126.94 2,349,054 -6.80(-5.08%)
Aug 17, 2011 138.57 138.99 132.11 133.74 2,017,812 -3.85(-2.80%)
Aug 16, 2011 139.00 141.71 136.38 137.59 2,026,174 -3.10(-2.20%)
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.