Skip to main content

Ralph Lauren Corp (NY: RL )

186.83 +0.33 (+0.18%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 111.90 111.90 109.71 110.06 721,004 -1.22(-1.10%)
Jun 29, 2015 112.58 112.81 111.24 111.28 1,005,573 -2.52(-2.21%)
Jun 26, 2015 113.76 114.28 112.90 113.80 1,632,764 +0.57(+0.51%)
Jun 25, 2015 114.76 115.11 113.21 113.22 749,412 -1.23(-1.07%)
Jun 24, 2015 115.49 115.58 114.26 114.45 1,172,107 -1.17(-1.01%)
Jun 23, 2015 115.25 115.99 114.77 115.63 689,468 +0.25(+0.22%)
Jun 22, 2015 116.82 116.84 115.15 115.38 716,875 -0.81(-0.70%)
Jun 19, 2015 115.25 116.74 114.92 116.19 1,386,449 +0.61(+0.53%)
Jun 18, 2015 112.29 115.99 112.06 115.58 1,485,238 +3.97(+3.56%)
Jun 17, 2015 111.53 111.99 110.15 111.61 870,994 +0.28(+0.25%)
Jun 16, 2015 110.61 111.75 110.26 111.33 864,461 +0.27(+0.24%)
Jun 15, 2015 111.43 111.72 110.47 111.06 611,040 -0.99(-0.89%)
Jun 12, 2015 112.08 112.20 111.17 112.06 432,069 -0.43(-0.38%)
Jun 11, 2015 112.31 112.94 111.23 112.49 625,753 +0.16(+0.14%)
Jun 10, 2015 113.27 113.85 112.24 112.33 731,133 -0.61(-0.54%)
Jun 09, 2015 113.26 113.72 112.40 112.93 825,595 -0.10(-0.09%)
Jun 08, 2015 113.09 113.70 112.76 113.03 705,049 -0.55(-0.49%)
Jun 05, 2015 113.51 114.38 113.31 113.59 1,071,571 +0.02(+0.01%)
Jun 04, 2015 112.64 114.24 112.64 113.57 1,162,494 +0.18(+0.16%)
Jun 03, 2015 112.16 113.98 112.03 113.39 1,425,399 +1.23(+1.10%)
Jun 02, 2015 109.48 112.90 109.45 112.16 2,226,297 +3.12(+2.86%)
Jun 01, 2015 108.34 109.56 107.52 109.03 911,449 +0.99(+0.92%)
May 29, 2015 109.06 109.55 107.71 108.04 953,943 -1.20(-1.10%)
May 28, 2015 108.30 110.15 107.70 109.24 1,268,355 +2.97(+2.80%)
May 27, 2015 106.07 107.47 105.87 106.27 923,692 -0.15(-0.14%)
May 26, 2015 109.80 109.89 106.40 106.41 1,435,849 -3.80(-3.45%)
May 22, 2015 109.16 110.22 110.22 110.22 817,974 +1.24(+1.14%)
May 21, 2015 108.57 109.17 108.30 108.97 1,061,801 +0.12(+0.11%)
May 20, 2015 108.57 109.66 108.39 108.86 1,274,168 +0.57(+0.53%)
May 19, 2015 109.67 109.99 108.00 108.29 1,079,694 -1.52(-1.38%)
May 18, 2015 110.50 111.28 109.63 109.80 909,772 -0.48(-0.44%)
May 15, 2015 109.17 111.10 108.93 110.28 1,110,296 +1.18(+1.08%)
May 14, 2015 107.92 109.95 105.86 109.11 1,962,303 +2.08(+1.94%)
May 13, 2015 107.29 111.67 106.28 107.03 3,923,649 -3.33(-3.02%)
May 12, 2015 110.73 111.62 109.68 110.36 2,200,602 -1.19(-1.07%)
May 11, 2015 111.23 112.33 110.99 111.55 1,282,280 +0.21(+0.19%)
May 08, 2015 111.85 112.58 111.22 111.34 901,308 +0.26(+0.23%)
May 07, 2015 111.21 111.60 110.34 111.09 750,489 +0.12(+0.10%)
May 06, 2015 112.11 112.25 110.77 110.97 727,448 -1.21(-1.08%)
May 05, 2015 112.07 112.82 111.34 112.18 750,696 -0.46(-0.40%)
May 04, 2015 112.77 113.39 112.16 112.64 827,984 -0.14(-0.13%)
May 01, 2015 111.11 113.22 110.97 112.78 891,066 +2.25(+2.03%)
Apr 30, 2015 111.03 111.47 109.59 110.53 1,007,073 -0.55(-0.49%)
Apr 29, 2015 111.39 111.60 110.12 111.08 1,032,491 -0.66(-0.59%)
Apr 28, 2015 111.63 112.81 110.69 111.73 631,999 -0.70(-0.62%)
Apr 27, 2015 112.84 113.46 112.11 112.43 547,956 -0.64(-0.56%)
Apr 24, 2015 113.75 114.60 112.70 113.07 573,502 -0.75(-0.65%)
Apr 23, 2015 113.43 114.90 112.96 113.81 706,317 +0.81(+0.72%)
Apr 22, 2015 113.20 113.20 112.12 113.00 743,144 +0.36(+0.32%)
Apr 21, 2015 113.62 114.20 111.48 112.64 917,046 -0.83(-0.73%)
Apr 20, 2015 111.92 114.01 111.71 113.46 857,967 +2.63(+2.37%)
Apr 17, 2015 112.81 113.30 110.57 110.84 944,127 -2.93(-2.58%)
Apr 16, 2015 114.15 114.47 113.19 113.77 829,027 -0.21(-0.18%)
Apr 15, 2015 114.33 114.64 113.90 113.98 759,224 +0.40(+0.35%)
Apr 14, 2015 113.79 114.33 113.31 113.58 610,806 -0.36(-0.32%)
Apr 13, 2015 114.07 114.33 113.34 113.94 799,653 -0.49(-0.43%)
Apr 10, 2015 115.92 116.11 113.62 114.43 1,107,590 -1.77(-1.53%)
Apr 09, 2015 115.44 116.89 115.34 116.21 1,063,141 +0.68(+0.59%)
Apr 08, 2015 115.90 116.54 114.83 115.53 1,110,165 +0.21(+0.18%)
Apr 07, 2015 115.21 116.40 115.17 115.32 1,861,135 +1.13(+0.99%)
Apr 06, 2015 110.82 114.35 110.82 114.19 2,181,980 +2.61(+2.34%)
Apr 02, 2015 110.12 111.58 111.58 111.58 1,687,367 +1.63(+1.48%)
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.