$99.76 +0.87 (%) Ralph Lauren Corp - New York Stock Exchange, Inc.

Jul. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RL historical data

Date Open High Low Close Volume
7/22/201698.7499.1297.3598.89530,005
7/21/2016100.21100.9398.9399.18551,014
7/20/201699.23100.2998.61100.04474,067
7/19/201699.0099.0098.1298.80504,853
7/18/201698.6799.9898.6799.16889,643
7/15/201699.4299.8798.7598.87601,900
7/14/201699.0599.7298.5798.92635,458
7/13/201698.9999.1197.9298.53831,947
7/12/201696.3798.7696.3498.571,665,098
7/11/201694.0596.4693.5796.011,487,256
7/8/201692.4793.8092.2693.25831,056
7/7/201690.1192.2090.1191.761,028,898
7/6/201687.8090.2187.2690.161,041,492
7/5/201689.6689.8387.6588.521,064,620
7/1/201689.6791.7489.5290.081,046,982
6/30/201688.9089.6388.2489.621,192,248
6/29/201688.5489.5288.1588.731,468,842
6/28/201688.2889.1286.5087.891,362,955
6/27/201688.4888.4885.7087.382,794,837
6/24/201692.8693.8889.2789.602,758,064
6/23/201697.5198.0796.5897.25990,781
6/22/201697.5097.6596.3196.41987,696
6/21/201696.4098.5096.1097.171,422,347
6/20/201696.7797.8195.6996.201,150,062
6/17/201694.1696.0093.9895.651,485,843
6/16/201694.0494.2492.9594.00970,504
6/15/201691.9995.4091.9194.561,960,783
6/14/201693.3894.1190.7991.361,620,846
6/13/201695.1696.0093.7893.831,434,171
6/10/201695.1196.7094.9695.801,914,922
6/9/201692.9696.3092.5096.181,969,166
6/8/201694.1494.5092.6093.742,104,428
6/7/201686.2596.1486.2594.067,916,348
6/6/201696.2797.4295.5696.331,331,607
6/3/201696.0296.3895.0195.811,647,878
6/2/201695.5096.6195.2896.61872,387
6/1/201693.6595.8793.5795.46946,782
5/31/201694.0994.4993.3394.33929,318
5/27/201693.9394.3993.4094.07663,263
5/26/201694.4494.9493.7093.85887,211
5/25/201693.0094.5092.6793.93969,441
5/24/201692.9694.1092.2193.391,102,811
5/23/201691.9193.3091.4492.712,055,884
5/20/201689.7391.9289.6491.631,227,638
5/19/201689.1990.3387.7489.161,435,134
5/18/201687.2089.1086.5089.001,640,156
5/17/201686.0089.9885.5888.111,591,311
5/16/201685.6487.2985.4086.502,583,391
5/13/201686.0188.3784.5485.503,066,424
5/12/201689.9690.1383.9886.885,638,517
5/11/201687.0787.5483.6684.503,681,732
5/10/201687.3990.4087.3989.351,492,060
5/9/201690.0090.7689.5490.301,701,961
5/6/201690.8091.1889.1290.111,260,340
5/5/201693.1393.4890.9491.00914,184
5/4/201693.9994.9792.7493.05604,334
5/3/201694.5995.2593.3794.53763,852
5/2/201693.2895.5692.7995.23597,221
4/29/201694.0094.4391.9893.21825,367
4/28/201693.9896.2993.7994.01959,371
4/27/201695.3695.3694.5894.891,207,983
4/26/201694.2895.0293.3594.97946,057
4/25/201693.7994.4892.7294.38899,262
4/22/201694.4895.2893.3493.98796,929
4/21/201695.3495.9293.8194.08911,536
4/20/201694.6595.7994.2094.83745,987
4/19/201695.4095.9094.0994.81705,547
4/18/201694.1095.4093.2095.19646,488
4/15/201692.4194.7392.3694.471,384,750
4/14/201693.2293.6191.8292.55900,220
4/13/201691.8093.9991.5993.571,176,606
4/12/201691.3191.7389.6491.081,386,932
4/11/201691.0091.8290.2890.37889,747
4/8/201694.0094.4890.5391.241,386,009
4/7/201696.0896.6893.7494.56940,260
4/6/201693.9896.5493.8796.481,413,036
4/5/201693.4294.8892.8493.851,015,849
4/4/201697.5297.7393.5593.801,226,669
4/1/201695.6797.3394.5797.261,085,921
3/31/201696.4797.3995.3696.26978,307
3/30/201696.5997.5096.1496.92814,667
3/29/201695.8297.4595.0596.50740,238
3/28/201695.7797.4395.6696.43726,925
3/24/201695.6995.9893.7995.55594,418
3/23/201697.2197.4395.4395.89749,430
3/22/201698.2698.5596.2997.76649,955
3/21/201698.47100.1898.4799.25946,265
3/18/201697.3298.4696.6798.121,203,465
3/17/201695.5397.7295.5397.11928,909
3/16/201696.8497.3194.0995.731,178,871
3/15/201697.6998.1396.7697.30628,600
3/14/201698.1699.5797.7098.57675,261
3/11/201697.2299.3896.7598.49717,992
3/10/201697.4698.6394.7996.25916,636
3/9/201697.4498.2095.3497.15852,101
3/8/201698.2598.8897.0397.12950,595
3/7/201696.73100.0096.4298.701,436,658
3/4/201695.8498.4595.3297.161,132,344
3/3/201694.3296.0094.1095.771,120,755
3/2/201693.5294.6292.7794.57643,798
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center