Ralph Lauren Corp (NY: RL )

133.38 USD -0.67 (-0.50%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 172.75 173.00 170.96 172.27 424,743 -0.93(-0.54%)
Apr 27, 2012 171.48 174.69 170.43 173.20 768,877 +2.08(+1.22%)
Apr 26, 2012 167.50 171.47 166.40 171.12 550,443 +3.60(+2.15%)
Apr 25, 2012 165.73 167.70 164.46 167.52 729,279 +3.32(+2.02%)
Apr 24, 2012 168.29 168.65 162.42 164.20 1,093,945 -3.81(-2.27%)
Apr 23, 2012 169.02 169.37 166.36 168.01 602,040 -3.26(-1.90%)
Apr 20, 2012 169.73 172.02 169.09 171.27 607,237 +1.92(+1.13%)
Apr 19, 2012 173.43 173.64 169.29 169.35 794,538 -3.95(-2.28%)
Apr 18, 2012 172.46 174.05 171.57 173.30 451,220 +0.46(+0.27%)
Apr 17, 2012 170.95 173.37 170.95 172.84 555,240 +2.14(+1.25%)
Apr 16, 2012 172.79 174.23 169.28 170.70 784,396 -1.81(-1.05%)
Apr 13, 2012 171.35 173.28 170.60 172.51 482,319 +0.71(+0.41%)
Apr 12, 2012 170.88 173.16 170.25 171.80 656,566 +0.95(+0.56%)
Apr 11, 2012 171.57 173.63 170.51 170.85 607,096 +1.05(+0.62%)
Apr 10, 2012 176.06 176.06 169.67 169.80 882,423 -6.65(-3.77%)
Apr 09, 2012 174.38 177.17 173.43 176.45 718,738 -1.61(-0.90%)
Apr 05, 2012 173.91 179.00 173.91 178.06 763,086 +4.06(+2.33%)
Apr 04, 2012 174.00 175.00 172.40 174.00 487,221 -1.59(-0.91%)
Apr 03, 2012 174.94 177.30 174.10 175.59 713,501 +0.30(+0.17%)
Apr 02, 2012 174.44 176.73 173.87 175.29 470,318 +0.96(+0.55%)
Mar 30, 2012 175.05 176.35 173.50 174.33 647,368 -0.42(-0.24%)
Mar 29, 2012 174.14 175.10 172.60 174.75 481,586 -0.05(-0.03%)
Mar 28, 2012 175.85 176.33 171.81 174.80 530,920 -1.33(-0.76%)
Mar 27, 2012 177.11 177.26 175.56 176.13 436,795 -1.01(-0.57%)
Mar 26, 2012 176.40 177.54 173.57 177.14 503,841 +2.98(+1.71%)
Mar 23, 2012 175.98 175.98 171.26 174.16 511,583 -1.34(-0.76%)
Mar 22, 2012 174.48 176.73 174.34 175.50 600,885 -1.08(-0.61%)
Mar 21, 2012 176.99 177.95 175.84 176.58 500,493 -0.41(-0.23%)
Mar 20, 2012 177.69 179.04 175.04 176.99 764,618 +0.39(+0.22%)
Mar 19, 2012 177.77 177.99 174.90 176.60 572,780 -1.15(-0.65%)
Mar 16, 2012 178.05 178.50 176.56 177.75 744,855 -0.30(-0.17%)
Mar 15, 2012 177.74 178.71 176.31 178.05 622,049 -0.48(-0.27%)
Mar 14, 2012 181.38 182.48 177.78 178.53 730,181 -1.34(-0.74%)
Mar 13, 2012 178.89 180.17 176.36 179.87 621,913 +2.23(+1.26%)
Mar 12, 2012 176.95 178.93 176.19 177.64 516,412 +1.25(+0.71%)
Mar 09, 2012 174.17 177.38 173.67 176.39 527,702 +2.61(+1.50%)
Mar 08, 2012 172.84 174.70 172.15 173.78 662,493 +2.44(+1.42%)
Mar 07, 2012 172.48 172.74 170.68 171.34 797,642 +0.83(+0.49%)
Mar 06, 2012 174.39 174.39 169.59 170.51 1,362,517 -6.27(-3.55%)
Mar 05, 2012 176.20 177.95 175.16 176.78 542,922 +0.17(+0.10%)
Mar 02, 2012 177.50 178.19 175.98 176.61 521,988 -1.30(-0.73%)
Mar 01, 2012 174.87 178.31 174.77 177.91 706,008 +4.18(+2.41%)
Feb 29, 2012 175.28 176.10 173.50 173.73 643,340 -0.97(-0.56%)
Feb 28, 2012 174.34 175.14 172.95 174.70 419,062 +0.24(+0.14%)
Feb 27, 2012 171.86 176.25 171.25 174.46 633,412 +1.14(+0.66%)
Feb 24, 2012 173.48 173.71 172.34 173.32 567,013 +0.08(+0.05%)
Feb 23, 2012 171.71 173.85 171.51 173.24 688,612 +1.73(+1.01%)
Feb 22, 2012 172.09 172.89 171.29 171.51 896,214 -1.07(-0.62%)
Feb 21, 2012 174.56 174.97 170.92 172.58 620,319 -1.89(-1.08%)
Feb 17, 2012 174.99 176.73 173.96 174.47 643,285 +0.04(+0.02%)
Feb 16, 2012 173.99 176.47 173.05 174.43 881,735 +1.81(+1.05%)
Feb 15, 2012 175.00 176.00 172.36 172.62 1,022,426 -2.16(-1.24%)
Feb 14, 2012 171.27 174.87 171.00 174.78 891,406 +2.41(+1.40%)
Feb 13, 2012 173.05 174.49 171.26 172.37 853,414 -0.23(-0.13%)
Feb 10, 2012 169.95 174.10 169.95 172.60 1,274,645 +0.06(+0.03%)
Feb 09, 2012 171.60 175.98 168.20 172.54 2,000,897 +1.05(+0.61%)
Feb 08, 2012 170.71 178.47 170.02 171.49 5,736,644 +14.42(+9.18%)
Feb 07, 2012 157.00 158.00 154.51 157.07 1,257,857 -0.34(-0.22%)
Feb 06, 2012 155.58 157.81 154.48 157.41 881,128 +1.44(+0.92%)
Feb 03, 2012 154.72 156.87 154.00 155.97 797,463 +2.97(+1.94%)
Feb 02, 2012 153.17 156.00 152.45 153.00 667,624 -0.91(-0.59%)
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.