Skip to main content

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 (%)
Oct 31, 2014 136.93 137.63 134.62 135.08 1,108,659 -1.04(-0.76%)
Oct 30, 2014 132.38 136.51 131.91 136.12 1,161,970 +3.54(+2.67%)
Oct 29, 2014 129.20 136.85 129.08 132.58 2,977,558 +0.71(+0.54%)
Oct 28, 2014 131.98 132.32 130.26 131.87 1,424,961 -0.35(-0.27%)
Oct 27, 2014 131.32 132.38 131.32 132.22 1,308,067 +0.90(+0.69%)
Oct 24, 2014 131.96 131.96 130.69 131.32 1,401,982 -0.76(-0.58%)
Oct 23, 2014 132.24 133.86 131.82 132.08 888,174 +0.50(+0.38%)
Oct 22, 2014 132.10 133.56 131.57 131.58 581,897 -0.48(-0.37%)
Oct 21, 2014 129.21 132.11 129.20 132.06 735,684 +3.25(+2.52%)
Oct 20, 2014 127.27 129.04 126.22 128.82 1,115,621 +0.78(+0.61%)
Oct 17, 2014 130.24 130.71 127.47 128.04 1,436,510 -1.16(-0.90%)
Oct 16, 2014 126.61 130.71 125.79 129.20 968,366 +0.78(+0.61%)
Oct 15, 2014 127.46 128.97 125.70 128.43 1,278,407 -0.83(-0.64%)
Oct 14, 2014 130.25 130.51 128.53 129.25 1,041,173 +0.16(+0.13%)
Oct 13, 2014 131.24 131.27 128.84 129.09 937,197 -2.38(-1.81%)
Oct 10, 2014 133.89 134.63 131.47 131.47 975,367 -2.14(-1.60%)
Oct 09, 2014 135.39 136.13 133.45 133.60 1,273,970 -2.52(-1.85%)
Oct 08, 2014 133.99 136.28 133.39 136.12 1,083,991 +2.45(+1.83%)
Oct 07, 2014 133.97 135.06 133.51 133.67 1,116,374 -1.04(-0.77%)
Oct 06, 2014 136.65 137.28 134.38 134.71 983,693 -1.65(-1.21%)
Oct 03, 2014 137.27 138.03 136.21 136.36 942,200 -0.59(-0.43%)
Oct 02, 2014 133.79 137.13 133.46 136.95 1,374,345 +3.08(+2.30%)
Oct 01, 2014 135.05 135.05 132.62 133.87 1,190,232 -1.12(-0.83%)
Sep 30, 2014 135.12 135.78 134.19 134.99 847,823 -0.25(-0.18%)
Sep 29, 2014 134.94 136.19 134.69 135.24 729,239 -0.50(-0.37%)
Sep 26, 2014 135.94 136.08 133.65 135.74 1,023,046 +0.59(+0.44%)
Sep 25, 2014 136.96 137.21 134.27 135.15 1,405,343 -2.20(-1.60%)
Sep 24, 2014 139.46 139.97 136.65 137.34 1,714,348 -1.61(-1.16%)
Sep 23, 2014 138.68 139.41 138.25 138.95 1,169,351 +0.14(+0.10%)
Sep 22, 2014 140.48 141.06 138.36 138.81 1,303,442 -1.75(-1.24%)
Sep 19, 2014 142.13 142.18 140.30 140.56 1,685,754 -0.70(-0.50%)
Sep 18, 2014 141.23 142.05 140.77 141.26 694,099 +0.05(+0.03%)
Sep 17, 2014 141.47 141.71 140.26 141.21 707,209 +0.15(+0.10%)
Sep 16, 2014 139.76 141.06 139.45 141.06 896,440 +1.32(+0.94%)
Sep 15, 2014 141.77 142.22 139.56 139.75 1,209,263 -2.29(-1.61%)
Sep 12, 2014 141.37 142.28 141.37 142.04 1,126,464 +0.43(+0.30%)
Sep 11, 2014 142.32 143.01 141.29 141.61 827,263 -1.17(-0.82%)
Sep 10, 2014 141.81 142.83 141.59 142.78 897,629 +0.96(+0.68%)
Sep 09, 2014 142.46 142.59 141.32 141.82 915,215 +0.83(+0.59%)
Sep 08, 2014 140.88 141.69 140.75 140.98 522,124 -0.33(-0.23%)
Sep 05, 2014 140.30 141.38 139.84 141.31 712,606 +0.36(+0.25%)
Sep 04, 2014 138.74 141.77 138.74 140.95 1,342,001 +2.79(+2.02%)
Sep 03, 2014 138.86 138.95 137.89 138.16 729,789 -0.62(-0.45%)
Sep 02, 2014 138.36 139.22 137.99 138.78 747,852 +0.50(+0.36%)
Aug 29, 2014 138.12 138.28 138.28 138.28 633,558 +0.12(+0.09%)
Aug 28, 2014 137.67 138.34 136.75 138.16 805,991 -0.51(-0.37%)
Aug 27, 2014 138.74 139.45 137.84 138.68 780,539 +0.55(+0.40%)
Aug 26, 2014 138.86 138.86 137.83 138.12 988,790 -0.78(-0.56%)
Aug 25, 2014 139.18 139.54 138.65 138.91 763,986 +0.16(+0.11%)
Aug 22, 2014 138.53 139.62 137.97 138.75 714,312 +0.41(+0.30%)
Aug 21, 2014 138.56 138.94 137.71 138.34 895,324 -0.05(-0.04%)
Aug 20, 2014 136.01 138.87 135.53 138.39 1,217,435 +1.90(+1.40%)
Aug 19, 2014 135.45 136.51 135.45 136.49 651,796 +1.34(+0.99%)
Aug 18, 2014 134.51 135.87 134.09 135.15 704,018 +1.49(+1.11%)
Aug 15, 2014 134.07 134.45 132.54 133.66 1,035,205 +0.29(+0.22%)
Aug 14, 2014 132.51 133.50 132.01 133.37 706,498 +0.77(+0.58%)
Aug 13, 2014 132.97 133.09 130.72 132.60 1,397,120 -0.44(-0.33%)
Aug 12, 2014 132.95 133.94 132.22 133.04 1,544,862 +0.02(+0.01%)
Aug 11, 2014 131.99 133.56 131.59 133.02 1,262,139 +1.90(+1.45%)
Aug 08, 2014 129.25 131.08 128.53 131.13 794,148 +1.90(+1.47%)
Aug 07, 2014 130.03 130.73 128.73 129.23 1,646,236 +1.01(+0.79%)
Aug 06, 2014 124.41 129.13 124.41 128.22 2,390,720 +0.25(+0.20%)
Aug 05, 2014 126.39 128.69 126.02 127.96 1,770,210 +0.22(+0.17%)
Aug 04, 2014 126.31 127.99 126.06 127.74 1,021,497 +1.43(+1.13%)
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.