Skip to main content

Ralph Lauren Corp (NY: RL )

186.87 +0.37 (+0.20%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 134.40 135.43 133.83 134.88 982,611 +0.08(+0.06%)
Sep 26, 2013 133.61 135.22 133.28 134.80 901,482 +2.06(+1.55%)
Sep 25, 2013 134.01 134.99 131.91 132.74 961,079 -1.45(-1.08%)
Sep 24, 2013 134.26 135.29 133.28 134.19 948,547 +0.15(+0.11%)
Sep 23, 2013 135.50 136.00 133.12 134.05 948,853 -1.89(-1.39%)
Sep 20, 2013 136.62 137.01 135.70 135.94 1,155,459 -0.80(-0.58%)
Sep 19, 2013 136.56 137.58 136.41 136.74 893,227 +0.15(+0.11%)
Sep 18, 2013 135.75 137.54 134.65 136.58 1,023,936 +1.17(+0.86%)
Sep 17, 2013 136.51 136.51 135.15 135.41 505,489 -0.43(-0.32%)
Sep 16, 2013 137.27 136.25 135.61 135.84 959,943 +0.70(+0.52%)
Sep 13, 2013 132.57 135.53 132.51 135.14 1,070,192 +2.67(+2.02%)
Sep 12, 2013 132.93 133.36 131.79 132.47 1,518,149 -0.68(-0.51%)
Sep 11, 2013 133.34 133.72 132.42 133.15 1,817,371 +0.70(+0.53%)
Sep 10, 2013 135.09 135.10 132.04 132.45 2,760,861 -2.19(-1.63%)
Sep 09, 2013 134.44 135.08 134.15 134.65 2,218,241 +0.45(+0.34%)
Sep 06, 2013 135.21 135.49 132.67 134.19 1,591,959 -0.67(-0.49%)
Sep 05, 2013 134.89 136.07 134.42 134.86 837,879 -0.54(-0.40%)
Sep 04, 2013 135.87 136.48 135.33 135.40 1,245,983 -0.37(-0.27%)
Sep 03, 2013 136.47 136.88 134.60 135.77 927,908 +1.39(+1.03%)
Aug 30, 2013 135.38 135.54 134.05 134.38 385,773 -0.59(-0.44%)
Aug 29, 2013 134.49 135.76 134.45 134.97 485,903 +0.48(+0.36%)
Aug 28, 2013 134.70 135.55 134.33 134.49 802,040 -0.19(-0.14%)
Aug 27, 2013 136.10 138.10 134.60 134.68 755,964 -3.60(-2.60%)
Aug 26, 2013 139.38 140.07 138.20 138.28 304,307 -1.17(-0.84%)
Aug 23, 2013 140.27 140.33 138.71 139.45 475,368 -0.58(-0.41%)
Aug 22, 2013 139.93 140.90 139.41 140.03 481,075 +0.41(+0.29%)
Aug 21, 2013 139.55 140.54 138.97 139.62 507,983 -0.09(-0.06%)
Aug 20, 2013 138.96 141.05 138.73 139.71 571,973 +1.41(+1.02%)
Aug 19, 2013 139.78 140.54 138.25 138.29 1,027,267 -1.50(-1.08%)
Aug 16, 2013 140.98 141.89 139.74 139.80 1,090,000 -1.92(-1.35%)
Aug 15, 2013 142.16 142.62 141.01 141.72 835,538 -1.88(-1.31%)
Aug 14, 2013 145.05 145.26 142.99 143.60 644,409 -1.44(-0.99%)
Aug 13, 2013 144.36 145.47 144.14 145.04 592,686 +0.37(+0.25%)
Aug 12, 2013 142.17 144.95 141.93 144.67 690,465 -0.71(-0.49%)
Aug 09, 2013 144.21 145.59 143.83 145.38 840,784 +1.01(+0.70%)
Aug 08, 2013 141.49 145.58 140.63 144.36 1,903,333 +3.71(+2.64%)
Aug 07, 2013 143.84 146.85 139.74 140.65 3,805,834 -13.31(-8.64%)
Aug 06, 2013 152.21 154.19 151.12 153.96 1,078,125 +0.98(+0.64%)
Aug 05, 2013 152.12 153.77 152.12 152.97 707,848 +0.22(+0.14%)
Aug 02, 2013 151.67 153.25 150.31 152.76 622,736 +0.84(+0.56%)
Aug 01, 2013 149.36 152.41 148.56 151.91 784,146 +4.00(+2.71%)
Jul 31, 2013 148.23 148.78 147.03 147.91 750,577 +0.34(+0.23%)
Jul 30, 2013 146.58 147.91 146.27 147.56 566,337 +1.10(+0.75%)
Jul 29, 2013 146.78 146.97 146.08 146.47 233,470 -0.56(-0.38%)
Jul 26, 2013 144.61 147.13 144.21 147.03 614,984 +1.40(+0.96%)
Jul 25, 2013 145.53 147.17 145.40 145.63 963,722 +0.11(+0.07%)
Jul 24, 2013 146.67 147.16 145.44 145.53 470,911 -0.82(-0.56%)
Jul 23, 2013 146.97 147.70 146.23 146.35 655,356 -0.28(-0.19%)
Jul 22, 2013 146.57 147.59 145.90 146.63 1,241,555 +1.03(+0.71%)
Jul 19, 2013 146.13 146.13 144.80 145.60 732,815 -0.62(-0.42%)
Jul 18, 2013 145.04 146.23 144.79 146.22 1,385,068 +1.21(+0.84%)
Jul 17, 2013 146.66 147.33 144.82 145.00 427,849 -1.36(-0.93%)
Jul 16, 2013 147.51 148.08 145.75 146.36 547,494 -1.29(-0.88%)
Jul 15, 2013 148.16 148.49 147.12 147.65 398,963 -0.53(-0.36%)
Jul 12, 2013 148.67 149.12 147.85 148.18 373,591 -0.68(-0.46%)
Jul 11, 2013 147.82 149.03 147.39 148.86 823,257 +2.62(+1.79%)
Jul 10, 2013 144.40 146.35 144.40 146.25 772,992 +1.94(+1.35%)
Jul 09, 2013 141.28 144.77 141.28 144.31 707,814 +1.36(+0.95%)
Jul 08, 2013 142.16 143.08 141.59 142.95 1,481,165 +1.57(+1.11%)
Jul 05, 2013 141.24 142.07 139.99 141.38 1,503,032 +1.01(+0.72%)
Jul 03, 2013 138.83 140.94 138.83 140.38 197,558 +0.10(+0.07%)
Jul 02, 2013 141.30 141.97 139.65 140.28 610,382 -1.03(-0.73%)
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.