Skip to main content

Ralph Lauren Corp (NY: RL )

175.06 +0.02 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 118.21 118.74 113.11 114.71 1,979,704 +0.97(+0.85%)
Nov 29, 2011 116.03 116.09 113.00 113.74 2,147,311 -3.78(-3.22%)
Nov 28, 2011 115.89 118.66 115.89 117.52 1,203,096 +5.29(+4.71%)
Nov 25, 2011 114.23 114.86 112.23 112.23 693,715 -2.42(-2.11%)
Nov 23, 2011 113.28 115.56 111.65 114.65 1,218,083 -0.31(-0.27%)
Nov 22, 2011 115.14 116.18 114.00 114.97 955,389 -0.70(-0.60%)
Nov 21, 2011 115.87 116.44 113.93 115.66 1,626,900 -2.57(-2.17%)
Nov 18, 2011 121.01 121.06 117.55 118.23 1,313,100 -1.62(-1.35%)
Nov 17, 2011 122.83 123.38 118.73 119.85 1,843,248 -3.06(-2.49%)
Nov 16, 2011 124.18 125.28 122.54 122.91 1,156,621 -2.76(-2.19%)
Nov 15, 2011 126.03 127.00 124.38 125.66 1,099,102 -0.57(-0.45%)
Nov 14, 2011 125.17 127.41 124.73 126.23 1,051,272 +0.49(+0.39%)
Nov 11, 2011 123.87 126.68 121.98 125.74 1,244,984 +3.46(+2.83%)
Nov 10, 2011 122.99 124.09 119.92 122.28 1,485,774 +1.04(+0.85%)
Nov 09, 2011 120.52 122.76 118.86 121.24 3,933,133 -7.37(-5.73%)
Nov 08, 2011 128.37 129.70 125.17 128.61 2,005,035 +1.40(+1.10%)
Nov 07, 2011 126.80 128.75 124.52 127.21 1,185,354 -0.02(-0.01%)
Nov 04, 2011 125.75 128.10 125.13 127.22 1,158,561 -0.04(-0.03%)
Nov 03, 2011 127.45 128.36 121.31 127.26 2,984,194 -1.74(-1.35%)
Nov 02, 2011 128.95 129.82 127.14 129.00 1,110,804 +1.80(+1.42%)
Nov 01, 2011 124.81 128.53 124.32 127.20 1,643,144 -1.20(-0.93%)
Oct 31, 2011 129.92 133.05 128.38 128.40 1,500,107 -2.65(-2.02%)
Oct 28, 2011 128.15 131.78 127.11 131.05 1,196,042 +2.26(+1.76%)
Oct 27, 2011 128.32 130.53 126.37 128.78 1,835,025 +4.88(+3.94%)
Oct 26, 2011 125.48 126.03 121.31 123.91 1,220,529 -0.30(-0.24%)
Oct 25, 2011 125.96 126.86 123.72 124.21 1,080,001 -3.19(-2.50%)
Oct 24, 2011 122.72 128.87 122.72 127.39 1,956,122 +5.51(+4.52%)
Oct 21, 2011 118.83 121.91 118.83 121.89 1,516,090 +4.42(+3.76%)
Oct 20, 2011 115.45 118.62 114.33 117.47 1,380,457 +1.25(+1.08%)
Oct 19, 2011 119.32 119.86 115.86 116.22 1,184,305 -3.71(-3.09%)
Oct 18, 2011 118.09 120.91 112.46 119.93 2,214,773 +3.28(+2.81%)
Oct 17, 2011 119.67 120.12 116.34 116.66 825,047 -3.19(-2.67%)
Oct 14, 2011 119.40 120.28 118.27 119.85 1,019,615 +2.00(+1.69%)
Oct 13, 2011 115.90 118.29 115.89 117.85 796,919 +0.73(+0.62%)
Oct 12, 2011 116.97 118.47 116.31 117.12 1,342,282 +1.27(+1.10%)
Oct 11, 2011 115.54 116.81 114.96 115.86 1,188,028 -1.24(-1.06%)
Oct 10, 2011 115.18 117.80 115.12 117.10 1,280,045 +3.05(+2.67%)
Oct 07, 2011 114.72 116.16 112.31 114.05 1,731,965 -0.19(-0.17%)
Oct 06, 2011 113.06 114.57 112.60 114.25 2,118,154 +6.80(+6.33%)
Oct 05, 2011 105.95 107.87 103.99 107.44 1,549,854 +0.97(+0.91%)
Oct 04, 2011 100.09 106.85 98.08 106.47 2,301,948 +4.86(+4.78%)
Oct 03, 2011 103.85 106.96 101.59 101.61 1,722,655 -3.26(-3.11%)
Sep 30, 2011 110.95 110.95 104.37 104.87 2,948,136 -8.17(-7.22%)
Sep 29, 2011 117.81 118.00 108.35 113.04 2,381,871 -3.04(-2.62%)
Sep 28, 2011 116.78 119.25 115.80 116.08 2,141,764 -4.21(-3.50%)
Sep 27, 2011 121.29 123.22 119.59 120.29 1,677,182 +1.58(+1.33%)
Sep 26, 2011 118.86 119.17 115.05 118.72 1,626,631 +0.23(+0.20%)
Sep 23, 2011 115.29 118.98 115.29 118.48 1,257,187 +2.29(+1.97%)
Sep 22, 2011 114.00 117.33 111.44 116.19 3,901,056 -2.53(-2.13%)
Sep 21, 2011 122.77 123.94 118.60 118.72 1,587,015 -4.00(-3.26%)
Sep 20, 2011 122.94 125.02 121.31 122.72 2,525,664 +1.01(+0.83%)
Sep 19, 2011 117.27 122.66 117.03 121.71 1,964,745 +2.55(+2.14%)
Sep 16, 2011 119.28 120.07 116.99 119.16 2,061,519 -0.40(-0.33%)
Sep 15, 2011 116.52 120.11 116.14 119.56 2,314,247 +3.75(+3.24%)
Sep 14, 2011 112.17 117.38 109.72 115.81 2,493,594 +3.82(+3.41%)
Sep 13, 2011 109.18 112.39 107.95 111.98 1,045,324 +2.86(+2.62%)
Sep 12, 2011 107.14 109.83 106.06 109.12 1,235,750 +0.78(+0.72%)
Sep 09, 2011 109.38 112.02 107.15 108.33 1,700,084 -2.70(-2.43%)
Sep 08, 2011 109.56 113.01 109.51 111.04 1,465,890 +0.42(+0.38%)
Sep 07, 2011 107.49 110.72 106.50 110.61 874,664 +4.66(+4.40%)
Sep 06, 2011 103.06 106.14 102.04 105.96 1,407,685 -0.64(-0.60%)
Sep 02, 2011 107.54 109.39 106.14 106.60 881,305 -3.17(-2.89%)
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.