Skip to main content

Ralph Lauren Corp (NY: RL )

186.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 92.82 94.84 91.50 94.39 1,694,427 +2.41(+2.62%)
Jan 28, 2016 92.81 94.66 90.75 91.99 1,251,923 +0.98(+1.08%)
Jan 27, 2016 90.67 93.00 90.00 91.01 1,296,040 -0.55(-0.60%)
Jan 26, 2016 90.09 92.50 89.55 91.56 1,148,095 +2.17(+2.43%)
Jan 25, 2016 89.73 90.49 88.14 89.39 1,077,596 -0.37(-0.41%)
Jan 22, 2016 90.48 92.05 88.92 89.75 1,242,996 +0.86(+0.97%)
Jan 21, 2016 86.85 90.67 85.65 88.89 1,956,970 +2.13(+2.46%)
Jan 20, 2016 83.84 88.15 83.62 86.76 2,704,786 +1.69(+1.99%)
Jan 19, 2016 85.11 87.26 83.35 85.06 1,588,095 +0.59(+0.70%)
Jan 15, 2016 82.66 84.48 84.48 84.48 1,693,311 -0.30(-0.36%)
Jan 14, 2016 84.43 85.64 82.35 84.78 1,358,846 +0.22(+0.26%)
Jan 13, 2016 88.07 88.93 84.38 84.56 1,246,526 -2.67(-3.06%)
Jan 12, 2016 86.93 88.83 85.45 87.23 1,276,962 +1.61(+1.88%)
Jan 11, 2016 86.60 86.60 84.22 85.62 1,598,590 -1.30(-1.50%)
Jan 08, 2016 88.10 89.60 86.72 86.92 1,271,221 -0.81(-0.93%)
Jan 07, 2016 89.04 91.92 87.64 87.73 1,385,104 -2.97(-3.27%)
Jan 06, 2016 92.24 92.42 89.08 90.70 1,688,786 -2.33(-2.51%)
Jan 05, 2016 94.07 94.07 90.90 93.04 1,252,885 -0.57(-0.61%)
Jan 04, 2016 92.29 93.74 90.63 93.61 1,619,812 +0.07(+0.07%)
Dec 31, 2015 94.33 93.54 93.54 93.54 606,150 -0.99(-1.05%)
Dec 30, 2015 95.62 96.43 94.07 94.53 790,735 -1.11(-1.16%)
Dec 29, 2015 95.10 96.19 94.54 95.64 532,919 +1.33(+1.41%)
Dec 28, 2015 94.82 95.53 92.83 94.30 521,708 -0.83(-0.87%)
Dec 24, 2015 95.69 95.13 95.13 95.13 429,167 -0.95(-0.99%)
Dec 23, 2015 94.76 96.35 93.81 96.08 929,417 +2.27(+2.41%)
Dec 22, 2015 93.20 95.18 91.66 93.82 1,294,760 +1.43(+1.54%)
Dec 21, 2015 93.59 93.79 91.44 92.39 931,344 -0.88(-0.94%)
Dec 18, 2015 93.66 94.83 91.65 93.27 2,409,994 -0.91(-0.97%)
Dec 17, 2015 96.89 97.38 93.53 94.18 1,444,514 -2.60(-2.68%)
Dec 16, 2015 96.00 97.91 95.45 96.77 971,285 +1.10(+1.15%)
Dec 15, 2015 95.25 96.00 94.18 95.67 926,413 +1.25(+1.33%)
Dec 14, 2015 94.30 95.18 93.15 94.42 1,054,383 +0.05(+0.05%)
Dec 11, 2015 95.56 95.88 94.09 94.37 1,273,474 -2.40(-2.48%)
Dec 10, 2015 98.51 99.58 96.53 96.77 824,827 -1.95(-1.98%)
Dec 09, 2015 98.15 99.90 97.59 98.72 1,039,197 -0.40(-0.40%)
Dec 08, 2015 98.17 99.40 95.54 99.12 2,195,253 -0.77(-0.77%)
Dec 07, 2015 99.52 100.15 96.96 99.89 1,529,469 -1.04(-1.03%)
Dec 04, 2015 101.86 103.47 99.97 100.93 1,929,350 -1.11(-1.09%)
Dec 03, 2015 104.17 104.26 101.02 102.05 1,900,845 -2.97(-2.82%)
Dec 02, 2015 104.56 106.09 104.00 105.01 1,191,789 +0.74(+0.71%)
Dec 01, 2015 103.97 104.92 103.56 104.27 878,109 +0.52(+0.50%)
Nov 30, 2015 102.87 104.42 102.04 103.75 1,349,788 +0.18(+0.18%)
Nov 27, 2015 104.98 105.49 102.62 103.57 485,472 -1.35(-1.29%)
Nov 25, 2015 105.05 104.92 104.92 104.92 725,511 +0.52(+0.50%)
Nov 24, 2015 103.92 104.89 101.84 104.40 1,376,147 -1.01(-0.96%)
Nov 23, 2015 102.91 106.00 102.73 105.41 1,080,521 +2.08(+2.01%)
Nov 20, 2015 102.75 104.88 102.05 103.33 1,290,298 +0.84(+0.82%)
Nov 19, 2015 99.57 103.14 99.57 102.50 1,682,204 +2.77(+2.78%)
Nov 18, 2015 99.74 99.93 97.74 99.72 1,349,708 +0.06(+0.06%)
Nov 17, 2015 100.90 101.40 97.42 99.66 1,714,039 -1.10(-1.09%)
Nov 16, 2015 99.41 101.15 98.19 100.77 1,213,886 +0.77(+0.77%)
Nov 13, 2015 99.40 101.00 97.42 100.00 2,505,951 -2.01(-1.97%)
Nov 12, 2015 103.47 104.71 101.87 102.01 1,619,917 -2.36(-2.26%)
Nov 11, 2015 110.28 110.67 104.11 104.38 2,436,436 -6.88(-6.19%)
Nov 10, 2015 111.63 112.51 108.70 111.26 1,252,551 -0.95(-0.85%)
Nov 09, 2015 114.35 114.36 111.38 112.21 1,845,791 -2.42(-2.11%)
Nov 06, 2015 109.12 114.75 108.99 114.63 2,864,593 +5.63(+5.16%)
Nov 05, 2015 106.08 112.95 105.88 109.00 5,651,452 +14.14(+14.91%)
Nov 04, 2015 95.61 96.17 93.61 94.86 1,692,733 -0.50(-0.53%)
Nov 03, 2015 93.09 95.71 92.26 95.36 1,420,350 +2.77(+3.00%)
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.