Ralph Lauren Corp (NY: RL )

134.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 94.00 94.43 91.98 93.21 825,367 -0.80(-0.85%)
Apr 28, 2016 93.98 96.29 93.79 94.01 959,371 -0.88(-0.93%)
Apr 27, 2016 95.36 95.36 94.58 94.89 1,207,983 -0.08(-0.08%)
Apr 26, 2016 94.28 95.02 93.35 94.97 946,032 +0.59(+0.63%)
Apr 25, 2016 93.79 94.48 92.72 94.38 899,262 +0.40(+0.43%)
Apr 22, 2016 94.48 95.28 93.35 93.98 796,929 -0.10(-0.11%)
Apr 21, 2016 95.34 95.92 93.81 94.08 911,536 -0.75(-0.79%)
Apr 20, 2016 94.65 95.79 94.20 94.83 745,987 +0.02(+0.02%)
Apr 19, 2016 95.40 95.90 94.09 94.81 705,547 -0.38(-0.40%)
Apr 18, 2016 94.10 95.40 93.20 95.19 646,488 +0.72(+0.76%)
Apr 15, 2016 92.41 94.73 92.36 94.47 1,384,750 +1.92(+2.07%)
Apr 14, 2016 93.22 93.61 91.82 92.55 887,220 -1.02(-1.09%)
Apr 13, 2016 91.80 93.99 91.59 93.57 1,176,606 +2.49(+2.73%)
Apr 12, 2016 91.31 91.73 89.64 91.08 1,386,342 +0.71(+0.79%)
Apr 11, 2016 91.00 91.82 90.28 90.37 889,747 -0.87(-0.95%)
Apr 08, 2016 94.00 94.48 90.53 91.24 1,386,009 -3.32(-3.51%)
Apr 07, 2016 96.08 96.68 93.74 94.56 940,260 -1.92(-1.99%)
Apr 06, 2016 93.98 96.54 93.87 96.48 1,413,036 +2.63(+2.80%)
Apr 05, 2016 93.42 94.88 92.84 93.85 1,015,849 +0.05(+0.05%)
Apr 04, 2016 97.52 97.73 93.55 93.80 1,226,669 -3.46(-3.56%)
Apr 01, 2016 95.67 97.33 94.57 97.26 1,085,921 +1.00(+1.04%)
Mar 31, 2016 96.47 97.39 95.36 96.26 978,307 -0.66(-0.68%)
Mar 30, 2016 96.59 97.50 96.14 96.92 814,667 +0.42(+0.44%)
Mar 29, 2016 95.82 97.45 95.05 96.50 740,238 +0.07(+0.07%)
Mar 28, 2016 95.77 97.43 95.66 96.43 726,925 +0.88(+0.92%)
Mar 24, 2016 95.69 95.55 95.55 95.55 594,400 -0.34(-0.35%)
Mar 23, 2016 97.21 97.21 95.44 95.89 749,430 -1.87(-1.91%)
Mar 22, 2016 98.26 98.55 96.29 97.76 649,955 -1.49(-1.50%)
Mar 21, 2016 98.47 100.18 98.47 99.25 946,265 +1.13(+1.15%)
Mar 18, 2016 97.32 98.46 96.67 98.12 1,203,465 +1.01(+1.04%)
Mar 17, 2016 95.53 97.72 95.53 97.11 928,909 +1.38(+1.44%)
Mar 16, 2016 96.84 97.31 94.09 95.73 1,178,871 -1.57(-1.61%)
Mar 15, 2016 97.69 98.13 96.76 97.30 628,200 -1.27(-1.29%)
Mar 14, 2016 98.16 99.57 97.70 98.57 675,261 +0.08(+0.08%)
Mar 11, 2016 97.22 99.38 96.75 98.49 717,992 +2.24(+2.33%)
Mar 10, 2016 97.46 98.63 94.79 96.25 916,636 -0.90(-0.93%)
Mar 09, 2016 97.44 98.20 95.34 97.15 852,101 +0.03(+0.03%)
Mar 08, 2016 98.25 98.88 97.03 97.12 950,595 -1.58(-1.60%)
Mar 07, 2016 96.73 100.00 96.42 98.70 1,436,658 +1.54(+1.59%)
Mar 04, 2016 95.84 97.93 95.32 97.16 1,132,344 +1.39(+1.45%)
Mar 03, 2016 94.32 96.00 94.10 95.77 1,120,605 +1.20(+1.27%)
Mar 02, 2016 93.52 94.62 92.77 94.57 643,798 +0.88(+0.94%)
Mar 01, 2016 92.02 94.12 91.12 93.69 1,065,441 +2.93(+3.23%)
Feb 29, 2016 90.85 92.54 90.69 90.76 741,596 -0.09(-0.10%)
Feb 26, 2016 91.97 92.03 89.36 90.85 927,130 -1.07(-1.16%)
Feb 25, 2016 90.20 92.24 88.60 91.92 855,920 +1.96(+2.18%)
Feb 24, 2016 88.61 90.33 88.17 89.96 1,053,205 +0.16(+0.18%)
Feb 23, 2016 90.89 92.14 89.48 89.80 1,102,886 -1.20(-1.32%)
Feb 22, 2016 89.49 91.43 88.28 91.00 1,057,725 +2.72(+3.08%)
Feb 19, 2016 87.70 88.58 86.55 88.28 830,032 -0.55(-0.62%)
Feb 18, 2016 89.36 89.82 88.33 88.83 731,605 -0.41(-0.46%)
Feb 17, 2016 89.56 90.65 88.47 89.24 1,552,592 +0.91(+1.03%)
Feb 16, 2016 87.71 89.07 86.23 88.33 1,328,327 +1.39(+1.60%)
Feb 12, 2016 83.80 86.94 86.94 86.94 2,491,100 +3.76(+4.52%)
Feb 11, 2016 83.63 85.70 82.15 83.18 1,831,211 -1.32(-1.56%)
Feb 10, 2016 84.33 86.06 83.00 84.50 2,512,993 +0.80(+0.96%)
Feb 09, 2016 84.75 85.91 82.79 83.70 2,354,792 -1.53(-1.80%)
Feb 08, 2016 85.10 87.31 84.00 85.23 2,826,282 -2.02(-2.32%)
Feb 05, 2016 88.53 90.63 87.01 87.25 4,939,955 -2.70(-3.00%)
Feb 04, 2016 103.27 103.50 88.24 89.95 10,821,080 -25.61(-22.16%)
Feb 03, 2016 112.66 115.85 110.50 115.56 2,338,112 +3.80(+3.40%)
Feb 02, 2016 114.61 115.54 110.55 111.76 2,034,025 -0.57(-0.51%)
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.