Skip to main content

Ralph Lauren Corp (NY: RL )

197.93 -3.76 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 142.35 142.88 142.88 142.88 408,170 +0.19(+0.13%)
Dec 30, 2013 142.17 143.14 142.16 142.70 318,579 +0.30(+0.21%)
Dec 27, 2013 142.46 142.92 141.78 142.40 354,599 +0.00(+0.00%)
Dec 26, 2013 142.71 143.05 141.95 142.40 337,055 -0.05(-0.03%)
Dec 24, 2013 141.61 143.12 141.53 142.45 396,349 +1.30(+0.92%)
Dec 23, 2013 141.69 142.05 140.62 141.14 624,810 -0.14(-0.10%)
Dec 20, 2013 141.87 142.39 141.20 141.29 814,105 -0.07(-0.05%)
Dec 19, 2013 143.97 143.97 141.26 141.36 807,625 -1.57(-1.10%)
Dec 18, 2013 141.14 143.06 139.37 142.94 1,014,421 +2.21(+1.57%)
Dec 17, 2013 141.49 141.51 140.04 140.72 800,802 -0.98(-0.69%)
Dec 16, 2013 141.59 142.76 140.65 141.70 1,027,534 +0.30(+0.21%)
Dec 13, 2013 139.65 141.53 139.65 141.40 1,239,835 +1.75(+1.25%)
Dec 12, 2013 137.69 139.95 137.10 139.65 1,140,551 +1.56(+1.13%)
Dec 11, 2013 138.56 139.75 137.98 138.09 897,415 -0.52(-0.37%)
Dec 10, 2013 137.80 139.25 137.80 138.61 863,633 +0.44(+0.32%)
Dec 09, 2013 139.34 140.86 138.03 138.17 739,272 -0.90(-0.64%)
Dec 06, 2013 141.04 141.04 138.77 139.06 874,423 -0.98(-0.70%)
Dec 05, 2013 139.55 140.31 138.84 140.04 759,535 -0.10(-0.07%)
Dec 04, 2013 139.13 140.60 139.13 140.14 745,911 +0.39(+0.28%)
Dec 03, 2013 140.27 141.12 138.70 139.76 880,706 -0.73(-0.52%)
Dec 02, 2013 141.31 141.47 139.78 140.48 512,881 -0.95(-0.67%)
Nov 29, 2013 141.17 141.82 140.23 141.44 328,637 +0.74(+0.53%)
Nov 27, 2013 141.81 141.81 140.28 140.69 402,980 -0.85(-0.60%)
Nov 26, 2013 141.71 142.86 141.48 141.54 628,835 -0.12(-0.09%)
Nov 25, 2013 141.59 142.04 140.93 141.66 628,429 +0.40(+0.28%)
Nov 22, 2013 139.00 141.35 138.98 141.26 826,474 +2.45(+1.77%)
Nov 21, 2013 139.17 139.58 137.86 138.81 821,930 -0.02(-0.01%)
Nov 20, 2013 140.37 140.99 138.67 138.83 750,749 -1.02(-0.73%)
Nov 19, 2013 140.09 140.66 139.23 139.84 691,706 +0.15(+0.11%)
Nov 18, 2013 141.48 141.86 139.35 139.69 905,499 -2.28(-1.61%)
Nov 15, 2013 142.48 142.72 139.99 141.98 1,439,955 -0.62(-0.44%)
Nov 14, 2013 141.57 142.62 141.08 142.60 1,029,520 +4.18(+3.02%)
Nov 12, 2013 138.96 139.70 138.19 138.42 1,480,317 -0.84(-0.60%)
Nov 11, 2013 139.96 140.04 138.67 139.25 1,640,855 -0.72(-0.51%)
Nov 08, 2013 139.63 140.22 139.09 139.97 1,281,669 +0.49(+0.35%)
Nov 07, 2013 145.49 146.15 139.18 139.48 3,170,724 -6.22(-4.27%)
Nov 06, 2013 145.28 145.91 142.71 145.70 4,015,995 +7.53(+5.45%)
Nov 05, 2013 136.98 139.89 136.90 138.17 2,401,539 +1.29(+0.94%)
Nov 04, 2013 136.95 138.81 135.85 136.88 1,158,868 +0.64(+0.47%)
Nov 01, 2013 134.43 136.38 134.34 136.25 1,205,785 +2.55(+1.91%)
Oct 31, 2013 134.25 134.73 133.11 133.69 680,747 -0.95(-0.71%)
Oct 30, 2013 133.66 135.47 133.60 134.65 842,342 +0.98(+0.73%)
Oct 29, 2013 133.81 134.21 132.81 133.67 720,563 +0.45(+0.34%)
Oct 28, 2013 132.73 133.35 131.62 133.22 660,397 +0.41(+0.31%)
Oct 25, 2013 133.18 133.66 132.35 132.81 567,279 -0.13(-0.10%)
Oct 24, 2013 132.50 133.29 132.35 132.94 517,729 +0.40(+0.30%)
Oct 23, 2013 134.05 134.34 131.73 132.54 670,414 -1.87(-1.39%)
Oct 22, 2013 132.53 134.88 132.06 134.41 1,131,175 +2.36(+1.78%)
Oct 21, 2013 132.58 133.06 131.64 132.06 493,707 -0.23(-0.18%)
Oct 18, 2013 130.76 132.29 130.59 132.29 789,729 +1.79(+1.37%)
Oct 17, 2013 127.91 130.76 126.73 130.50 1,677,017 +2.42(+1.89%)
Oct 16, 2013 128.48 128.94 127.19 128.08 1,757,924 -0.04(-0.03%)
Oct 15, 2013 129.91 130.48 127.78 128.12 2,382,026 -1.91(-1.47%)
Oct 14, 2013 129.90 131.08 129.39 130.03 810,533 -0.19(-0.15%)
Oct 11, 2013 132.09 132.45 130.16 130.22 929,174 -1.86(-1.41%)
Oct 10, 2013 133.48 133.48 131.89 132.08 888,596 +1.00(+0.76%)
Oct 09, 2013 129.00 132.45 128.62 131.08 1,326,890 +1.05(+0.81%)
Oct 08, 2013 132.82 133.19 129.58 130.03 984,405 -2.62(-1.98%)
Oct 07, 2013 133.54 134.47 132.57 132.65 694,628 -1.89(-1.40%)
Oct 04, 2013 132.75 135.25 132.18 134.54 678,564 +1.78(+1.34%)
Oct 03, 2013 132.49 134.17 131.76 132.76 1,054,760 +0.38(+0.29%)
Oct 02, 2013 132.65 132.70 130.68 132.38 1,039,303 -0.74(-0.56%)
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.