Ralph Lauren Corp (NY: RL )

134.95 USD -0.46 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 176.92 181.83 176.50 181.58 1,117,741 +4.58(+2.59%)
Apr 29, 2013 175.72 177.34 174.57 177.00 589,153 +1.40(+0.80%)
Apr 26, 2013 174.97 175.71 173.85 175.60 350,180 +0.22(+0.13%)
Apr 25, 2013 171.88 176.08 171.88 175.38 501,335 +3.94(+2.30%)
Apr 24, 2013 171.07 171.95 169.86 171.44 494,223 +0.69(+0.40%)
Apr 23, 2013 167.51 171.12 167.51 170.75 865,294 +4.82(+2.90%)
Apr 22, 2013 169.01 169.46 165.38 165.93 779,583 -3.21(-1.90%)
Apr 19, 2013 168.24 169.96 167.97 169.14 446,031 +1.79(+1.07%)
Apr 18, 2013 168.95 169.05 166.34 167.35 381,355 -1.22(-0.72%)
Apr 17, 2013 169.81 169.91 167.34 168.57 514,358 -2.71(-1.58%)
Apr 16, 2013 172.00 172.30 169.21 171.28 391,874 +0.43(+0.25%)
Apr 15, 2013 173.26 174.91 170.76 170.85 602,167 -3.17(-1.82%)
Apr 12, 2013 174.22 174.69 172.33 174.02 350,403 -0.97(-0.55%)
Apr 11, 2013 172.99 175.94 172.51 174.99 426,301 +2.39(+1.38%)
Apr 10, 2013 170.68 173.15 170.23 172.60 280,001 +2.52(+1.48%)
Apr 09, 2013 169.65 170.82 168.82 170.08 264,577 +0.48(+0.28%)
Apr 08, 2013 168.52 169.87 167.50 169.60 293,364 +0.87(+0.52%)
Apr 05, 2013 166.89 169.20 165.33 168.73 481,603 -0.89(-0.52%)
Apr 04, 2013 168.70 169.64 168.31 169.62 313,138 +0.89(+0.53%)
Apr 03, 2013 168.38 170.47 167.35 168.73 676,181 +0.80(+0.48%)
Apr 02, 2013 167.02 169.02 166.90 167.93 559,831 +1.18(+0.71%)
Apr 01, 2013 169.12 169.60 166.29 166.75 748,439 -2.56(-1.51%)
Mar 28, 2013 169.27 169.60 167.91 169.31 558,707 -0.40(-0.24%)
Mar 27, 2013 166.97 170.03 165.91 169.71 725,684 +2.14(+1.28%)
Mar 26, 2013 167.42 167.90 165.87 167.57 538,010 +0.13(+0.08%)
Mar 25, 2013 168.86 169.33 165.90 167.44 751,882 -0.97(-0.58%)
Mar 22, 2013 169.72 170.49 167.64 168.41 712,066 -0.18(-0.11%)
Mar 21, 2013 169.15 170.71 168.23 168.59 644,150 -1.92(-1.13%)
Mar 20, 2013 168.55 171.11 167.28 170.51 883,153 +3.31(+1.98%)
Mar 19, 2013 169.66 170.26 165.77 167.20 772,471 -2.02(-1.19%)
Mar 18, 2013 169.67 171.28 168.87 169.22 700,598 -2.08(-1.21%)
Mar 15, 2013 172.32 174.29 171.19 171.30 625,088 -1.86(-1.07%)
Mar 14, 2013 173.66 174.22 172.61 173.16 671,724 +0.13(+0.08%)
Mar 13, 2013 175.07 175.57 172.65 173.03 879,411 -1.38(-0.79%)
Mar 12, 2013 175.85 176.58 174.35 174.41 426,890 -2.09(-1.18%)
Mar 11, 2013 176.87 177.44 176.29 176.50 452,665 -0.96(-0.54%)
Mar 08, 2013 178.00 178.00 176.27 177.46 320,763 +0.28(+0.16%)
Mar 07, 2013 177.81 178.69 176.78 177.18 603,035 -0.24(-0.14%)
Mar 06, 2013 176.43 178.38 176.43 177.42 607,121 +0.33(+0.19%)
Mar 05, 2013 175.00 177.21 174.51 177.09 630,207 +2.69(+1.54%)
Mar 04, 2013 173.23 174.81 172.76 174.40 669,997 +0.23(+0.13%)
Mar 01, 2013 172.55 174.65 171.63 174.17 685,131 +0.70(+0.40%)
Feb 28, 2013 173.86 174.79 172.41 173.47 503,058 +0.16(+0.09%)
Feb 27, 2013 170.53 173.77 170.38 173.31 483,032 +3.19(+1.88%)
Feb 26, 2013 170.08 172.64 168.47 170.12 585,162 -1.00(-0.58%)
Feb 22, 2013 170.88 172.18 170.36 171.12 614,455 +0.50(+0.29%)
Feb 21, 2013 172.49 173.06 170.11 170.62 567,099 -2.89(-1.67%)
Feb 20, 2013 176.07 176.98 173.27 173.51 618,692 -3.53(-1.99%)
Feb 19, 2013 176.29 177.62 175.56 177.04 633,572 +0.97(+0.55%)
Feb 15, 2013 175.82 177.44 175.12 176.07 903,981 +1.21(+0.69%)
Feb 14, 2013 175.32 175.41 173.23 174.86 835,246 -0.77(-0.44%)
Feb 13, 2013 176.99 177.76 175.32 175.63 557,794 -1.16(-0.66%)
Feb 12, 2013 177.36 178.34 176.53 176.79 522,106 -0.22(-0.12%)
Feb 11, 2013 177.50 178.45 176.20 177.01 892,981 -0.55(-0.31%)
Feb 08, 2013 176.74 179.11 176.66 177.56 1,456,988 -0.50(-0.28%)
Feb 07, 2013 174.14 178.10 173.16 178.06 1,680,977 +3.43(+1.96%)
Feb 06, 2013 175.01 179.90 173.99 174.63 3,722,084 +12.25(+7.54%)
Feb 04, 2013 161.60 164.46 160.71 162.38 1,039,332 +0.84(+0.52%)
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.