RALPH LAUREN $177.81

down -1.09


19/6/2013 04:19 PM  |  NYSE : RL  |  Industries : Manufacturing / Cut and Sew Apparel Manufacturing
Type:

RL historical data

Date Open High Low Close Volume
6/19/2013 178.66 179.96 177.52 177.81 5892
6/18/2013 175.98 178.96 175.33 178.90 4385
6/17/2013 174.46 177.38 174.46 176.10 6087
6/14/2013 173.21 174.84 172.91 173.15 3671
6/13/2013 173.26 174.94 172.75 174.43 5691
6/12/2013 175.21 175.21 172.22 172.46 2548
6/11/2013 173.55 175.30 172.67 173.78 4393
6/10/2013 176.10 176.43 175.19 175.80 6498
6/7/2013 175.09 177.00 174.89 175.94 4959
6/6/2013 173.14 174.94 172.56 174.59 3946
6/5/2013 175.15 175.97 173.60 173.74 3316
6/4/2013 175.36 178.39 174.72 176.32 6951
6/3/2013 175.24 175.89 172.45 175.65 7738
5/31/2013 175.39 177.92 174.84 175.09 8477
5/30/2013 177.52 178.51 175.26 175.57 9612
5/29/2013 178.39 179.68 176.71 177.33 8111
5/28/2013 182.75 183.29 178.37 178.47 10918
5/24/2013 182.64 183.20 180.10 180.97 10386
5/23/2013 179.99 184.49 177.81 183.69 14394
5/22/2013 189.28 192.03 187.91 188.06 11225
5/21/2013 187.01 190.00 186.51 189.56 5798
5/20/2013 186.89 187.50 186.19 186.68 7421
5/17/2013 185.10 187.88 185.02 187.01 4130
5/16/2013 186.50 187.09 183.33 184.80 7582
5/15/2013 186.30 187.44 185.07 186.71 4704
5/14/2013 184.29 186.77 183.64 186.55 6528
5/13/2013 184.59 185.38 183.67 183.79 2565
5/10/2013 184.00 185.10 183.44 185.00 2745
5/9/2013 184.97 186.63 183.31 183.62 6127
5/8/2013 184.96 185.50 184.09 185.37 2683
5/7/2013 181.30 185.09 181.30 185.01 6132
5/6/2013 179.29 181.80 178.60 180.92 4743
5/3/2013 178.73 180.85 178.73 179.26 3203
5/2/2013 179.17 179.75 176.64 177.54 5441
5/1/2013 181.31 181.42 178.17 178.57 6053
4/30/2013 176.92 181.83 176.50 181.58 11178
4/29/2013 175.72 177.34 174.57 177.00 5891
4/26/2013 174.97 175.71 173.85 175.60 3496
4/25/2013 171.88 176.08 171.88 175.38 5014
4/24/2013 171.07 171.95 169.86 171.44 4940
4/23/2013 167.51 171.12 167.51 170.75 8650
4/22/2013 169.01 169.46 165.38 165.93 7796
4/19/2013 168.24 169.96 167.97 169.14 4461
4/18/2013 168.95 169.05 166.34 167.35 3814
4/17/2013 169.81 169.91 167.34 168.57 5141
4/16/2013 172.00 172.30 169.21 171.28 3919
4/15/2013 173.26 174.91 170.76 170.85 6023
4/12/2013 174.22 174.69 172.33 174.02 3505
4/11/2013 172.99 175.94 172.51 174.99 4263
4/10/2013 170.68 173.15 170.23 172.60 2800
4/9/2013 169.65 170.82 168.82 170.08 2646
4/8/2013 168.52 169.87 167.50 169.60 2934
4/5/2013 166.89 169.20 165.33 168.73 4817
4/4/2013 168.70 169.64 168.31 169.62 3131
4/3/2013 168.38 170.47 167.35 168.73 6761
4/2/2013 167.02 169.02 166.90 167.93 5597
4/1/2013 169.12 169.60 166.29 166.75 7484
3/28/2013 169.27 169.60 167.91 169.31 5588
3/27/2013 166.97 170.03 165.91 169.71 7257
3/26/2013 167.42 167.90 165.87 167.57 5381
3/25/2013 168.86 169.33 165.90 167.44 7519
3/22/2013 169.72 170.49 167.64 168.41 7062
3/21/2013 169.15 170.71 168.23 168.59 6442
3/20/2013 168.55 171.11 167.28 170.51 8832
3/19/2013 169.66 170.26 165.77 167.20 7725
3/18/2013 169.67 171.28 168.87 169.22 7006
3/15/2013 172.32 174.29 171.19 171.30 6251
3/14/2013 173.66 174.22 172.61 173.16 6717
3/13/2013 175.07 175.57 172.65 173.03 8791
3/12/2013 175.85 176.58 174.35 174.41 4269
3/11/2013 176.87 177.44 176.29 176.50 4517
3/8/2013 178.00 178.00 176.27 177.46 3196
3/7/2013 177.81 178.69 176.78 177.18 6030
3/6/2013 176.43 178.38 176.43 177.42 6064
3/5/2013 175.00 177.21 174.51 177.09 6303
3/4/2013 173.23 174.81 172.76 174.40 6700
3/1/2013 172.55 174.65 171.63 174.17 6852
2/28/2013 173.09 174.79 172.11 173.47 5031
2/27/2013 170.53 173.77 170.38 173.31 4831
2/26/2013 170.08 172.64 168.47 170.12 5852
2/25/2013 171.96 173.78 168.87 168.88 6172
2/22/2013 170.88 172.18 170.36 171.12 6141
2/21/2013 172.49 173.06 170.11 170.62 5671
2/20/2013 176.07 176.98 173.27 173.51 6187
2/19/2013 176.29 177.62 175.56 177.04 6336
2/15/2013 175.82 177.44 175.12 176.07 9039
2/14/2013 175.32 175.41 173.23 174.86 8353
2/13/2013 176.99 177.76 175.32 175.63 5578
2/12/2013 177.36 178.34 176.53 176.79 5222
2/11/2013 177.50 178.45 176.20 177.01 8930
2/8/2013 176.74 179.11 176.66 177.56 14570
2/7/2013 174.14 178.10 173.16 178.06 16810
2/6/2013 175.01 179.90 173.99 174.63 37221
2/5/2013 162.86 165.15 162.86 164.91 14877
2/4/2013 161.60 164.46 160.71 162.38 10394
2/1/2013 165.79 167.20 161.06 161.54 21816
1/31/2013 165.40 166.94 163.76 166.48 14136
1/30/2013 167.80 168.10 166.42 167.42 9877
1/29/2013 168.50 168.71 166.71 167.95 6033
1/28/2013 169.98 170.13 168.02 168.83 5666
Marketplace
Trading Center