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 (%)
Jan 31, 2012 122.83 123.81 122.22 122.91 1,120,397 +0.81(+0.66%)
Jan 30, 2012 121.69 122.41 120.55 122.10 896,315 -0.42(-0.34%)
Jan 27, 2012 121.13 123.21 120.27 122.52 708,498 +1.00(+0.83%)
Jan 26, 2012 122.69 123.67 120.58 121.52 753,532 -1.17(-0.96%)
Jan 25, 2012 121.13 123.29 120.23 122.69 797,326 +0.81(+0.66%)
Jan 24, 2012 117.86 122.90 117.86 121.88 1,779,638 +3.85(+3.26%)
Jan 23, 2012 117.98 119.59 115.66 118.03 953,051 -0.78(-0.66%)
Jan 20, 2012 118.99 119.53 118.11 118.81 879,010 +0.22(+0.18%)
Jan 19, 2012 118.14 118.94 117.09 118.60 1,620,698 +0.78(+0.66%)
Jan 18, 2012 115.26 118.08 113.77 117.82 1,140,353 +2.85(+2.48%)
Jan 17, 2012 117.23 117.77 114.49 114.97 1,130,996 -1.20(-1.03%)
Jan 13, 2012 116.01 117.44 115.81 116.17 622,017 -0.62(-0.53%)
Jan 12, 2012 116.19 116.95 114.25 116.79 1,063,791 -0.08(-0.07%)
Jan 11, 2012 116.50 117.60 115.70 116.87 1,236,107 -2.25(-1.89%)
Jan 10, 2012 117.84 119.42 114.67 119.12 1,971,223 +0.78(+0.66%)
Jan 09, 2012 117.69 119.27 116.65 118.34 1,903,376 +4.58(+4.02%)
Jan 06, 2012 114.58 114.66 113.03 113.77 715,676 -1.18(-1.03%)
Jan 05, 2012 114.26 115.26 111.58 114.95 1,309,760 -0.58(-0.50%)
Jan 04, 2012 110.81 116.61 110.81 115.53 1,270,544 +3.88(+3.48%)
Dec 30, 2011 111.94 112.60 111.58 111.65 581,846 -0.26(-0.23%)
Dec 29, 2011 112.25 112.77 111.25 111.91 697,544 -0.26(-0.23%)
Dec 28, 2011 113.42 114.05 111.99 112.17 576,310 -1.55(-1.36%)
Dec 27, 2011 112.26 114.69 111.31 113.72 438,373 +1.08(+0.96%)
Dec 23, 2011 110.45 112.68 110.03 112.64 681,629 +2.17(+1.96%)
Dec 21, 2011 110.58 111.08 109.81 110.47 893,203 -0.55(-0.49%)
Dec 20, 2011 111.68 111.99 110.34 111.02 1,082,668 +1.07(+0.97%)
Dec 19, 2011 112.93 113.60 109.74 109.95 990,096 -2.55(-2.26%)
Dec 16, 2011 114.26 114.77 111.80 112.50 1,133,260 -0.79(-0.70%)
Dec 15, 2011 113.20 113.95 111.24 113.29 941,823 +1.00(+0.89%)
Dec 14, 2011 113.41 113.72 110.87 112.30 1,473,717 -1.72(-1.51%)
Dec 13, 2011 117.91 118.50 112.77 114.02 847,500 -3.39(-2.89%)
Dec 12, 2011 117.49 118.14 116.01 117.41 971,309 -1.60(-1.35%)
Dec 09, 2011 118.29 119.66 116.10 119.01 985,661 +0.68(+0.57%)
Dec 08, 2011 120.12 121.29 117.77 118.33 999,144 -2.43(-2.02%)
Dec 07, 2011 121.83 122.51 119.83 120.76 1,142,983 -1.03(-0.85%)
Dec 06, 2011 121.79 122.91 120.90 121.80 1,360,573 +0.39(+0.32%)
Dec 05, 2011 119.11 122.58 118.46 121.41 2,040,692 +4.40(+3.76%)
Dec 02, 2011 117.32 119.74 116.73 117.01 953,358 +1.12(+0.97%)
Dec 01, 2011 113.92 116.43 113.06 115.89 1,967,552 +1.18(+1.03%)
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%)
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.