Ralph Lauren Corp (NY: RL )

139.64 USD +5.64 (+4.21%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 134.01 134.54 132.28 133.41 834,370 -0.66(-0.49%)
Apr 29, 2015 134.45 134.70 132.91 134.07 855,429 -0.79(-0.59%)
Apr 28, 2015 134.74 136.16 133.60 134.86 523,618 -0.84(-0.62%)
Apr 27, 2015 136.20 136.94 135.31 135.70 453,987 -0.77(-0.56%)
Apr 24, 2015 137.30 138.32 136.03 136.47 475,152 -0.90(-0.66%)
Apr 23, 2015 136.91 138.68 136.34 137.37 585,191 +0.98(+0.72%)
Apr 22, 2015 136.63 136.63 135.33 136.39 615,702 +0.44(+0.32%)
Apr 21, 2015 137.14 137.84 134.55 135.95 759,782 -1.00(-0.73%)
Apr 20, 2015 135.09 137.61 134.83 136.95 710,834 +3.17(+2.37%)
Apr 17, 2015 136.16 136.75 133.46 133.78 782,219 -3.54(-2.58%)
Apr 16, 2015 137.78 138.17 136.62 137.32 686,857 -0.25(-0.18%)
Apr 15, 2015 138.00 138.37 137.48 137.57 629,025 +0.48(+0.35%)
Apr 14, 2015 137.34 137.99 136.77 137.09 506,059 -0.44(-0.32%)
Apr 13, 2015 137.68 138.00 136.80 137.53 662,521 -0.59(-0.43%)
Apr 10, 2015 139.92 140.14 137.13 138.12 917,649 -2.14(-1.53%)
Apr 09, 2015 139.33 141.08 139.21 140.26 880,823 +0.82(+0.59%)
Apr 08, 2015 139.89 140.66 138.60 139.44 919,783 +0.25(+0.18%)
Apr 07, 2015 139.06 140.49 139.01 139.19 1,541,969 +1.37(+0.99%)
Apr 06, 2015 133.76 138.02 133.76 137.82 1,807,792 +3.15(+2.34%)
Apr 02, 2015 132.91 134.67 134.67 134.67 1,398,000 +1.97(+1.48%)
Apr 01, 2015 131.57 132.76 130.03 132.70 1,026,852 +1.20(+0.91%)
Mar 31, 2015 131.45 132.89 131.13 131.50 623,291 -0.77(-0.58%)
Mar 30, 2015 132.76 133.12 131.92 132.27 457,292 +1.05(+0.80%)
Mar 27, 2015 131.71 132.99 130.29 131.22 561,984 -0.75(-0.57%)
Mar 26, 2015 131.87 132.70 131.25 131.97 567,090 -0.89(-0.67%)
Mar 25, 2015 133.44 134.40 132.86 132.86 982,567 -0.87(-0.65%)
Mar 24, 2015 133.55 134.12 133.20 133.73 647,882 -0.14(-0.10%)
Mar 23, 2015 133.16 134.35 133.12 133.87 538,735 +0.69(+0.52%)
Mar 20, 2015 132.94 133.81 132.50 133.18 1,187,555 +0.54(+0.41%)
Mar 19, 2015 132.10 133.44 131.59 132.64 890,751 +0.34(+0.26%)
Mar 18, 2015 128.95 132.66 128.82 132.30 1,020,466 +3.20(+2.48%)
Mar 17, 2015 129.02 130.23 128.71 129.10 779,791 -0.60(-0.46%)
Mar 16, 2015 130.11 130.60 129.00 129.70 864,419 -0.31(-0.24%)
Mar 13, 2015 129.73 130.53 128.93 130.01 752,530 -0.47(-0.36%)
Mar 12, 2015 128.13 130.65 127.60 130.48 1,049,534 +2.82(+2.21%)
Mar 11, 2015 130.50 131.32 127.29 127.66 1,248,371 -2.80(-2.15%)
Mar 10, 2015 132.01 132.01 129.50 130.46 1,165,002 -2.40(-1.81%)
Mar 09, 2015 131.79 133.01 131.18 132.86 975,500 +0.93(+0.70%)
Mar 06, 2015 134.15 134.80 131.50 131.93 1,125,378 -2.36(-1.76%)
Mar 05, 2015 134.99 135.66 134.14 134.29 634,526 -0.65(-0.48%)
Mar 04, 2015 135.79 136.04 134.44 134.94 1,138,820 -0.99(-0.73%)
Mar 03, 2015 138.47 138.47 135.65 135.93 901,188 -2.13(-1.54%)
Mar 02, 2015 137.85 138.59 136.92 138.06 775,550 +0.65(+0.47%)
Feb 27, 2015 137.48 137.98 136.02 137.41 813,939 -0.07(-0.05%)
Feb 26, 2015 138.43 139.00 137.21 137.48 758,265 -0.96(-0.69%)
Feb 25, 2015 138.10 139.01 137.91 138.44 983,743 +0.35(+0.25%)
Feb 24, 2015 138.37 139.07 137.87 138.09 720,664 -0.58(-0.42%)
Feb 23, 2015 139.77 140.01 138.30 138.67 1,094,013 -0.63(-0.45%)
Feb 20, 2015 136.75 140.48 136.44 139.30 1,518,032 +2.33(+1.70%)
Feb 19, 2015 136.05 137.50 135.69 136.97 1,175,061 +0.55(+0.40%)
Feb 18, 2015 136.30 137.14 136.01 136.42 1,025,650 +0.08(+0.06%)
Feb 17, 2015 135.21 136.74 133.49 136.34 1,206,368 +1.14(+0.84%)
Feb 13, 2015 135.90 135.20 135.20 135.20 1,364,000 -0.60(-0.44%)
Feb 12, 2015 135.32 136.20 134.26 135.80 1,341,554 +0.63(+0.47%)
Feb 11, 2015 135.49 136.28 134.34 135.17 1,852,115 +0.06(+0.04%)
Feb 10, 2015 137.04 137.49 134.88 135.11 1,804,848 -0.98(-0.72%)
Feb 09, 2015 138.55 138.69 135.10 136.09 1,949,102 -2.78(-2.00%)
Feb 06, 2015 142.24 142.24 138.40 138.87 2,437,839 -2.90(-2.05%)
Feb 05, 2015 138.09 143.20 136.50 141.77 4,374,890 +2.06(+1.47%)
Feb 04, 2015 151.50 153.27 139.21 139.71 10,493,882 -31.12(-18.22%)
Feb 03, 2015 168.79 171.27 168.14 170.83 1,181,492 +3.03(+1.81%)
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.