$135.70 -0.77 (%) Ralph Lauren Corp - NYSE

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RL historical data

Date Open High Low Close Volume
4/24/2015137.30138.32136.03136.47475,152
4/23/2015136.91138.68136.34137.37585,191
4/22/2015136.63136.63135.33136.39615,702
4/21/2015137.14137.84134.55135.95759,782
4/20/2015135.09137.61134.83136.95710,834
4/17/2015136.16136.75133.46133.78782,219
4/16/2015137.78138.17136.62137.32686,857
4/15/2015138.00138.37137.48137.57629,025
4/14/2015137.34137.99136.73137.09506,059
4/13/2015137.68138.00136.80137.53662,521
4/10/2015139.92140.14137.14138.12917,649
4/9/2015139.33141.08139.21140.26880,823
4/8/2015139.89140.66138.60139.44919,783
4/7/2015139.06140.49139.00139.191,541,969
4/6/2015133.76138.02133.76137.821,807,792
4/2/2015132.91134.81132.47134.671,398,034
4/1/2015131.57132.76130.03132.701,026,852
3/31/2015131.45132.89131.13131.50623,291
3/30/2015132.76133.12131.92132.27457,292
3/27/2015131.71132.99130.29131.22561,984
3/26/2015131.87132.70131.25131.97567,090
3/25/2015133.44134.40132.86132.86982,567
3/24/2015133.55134.12133.20133.73647,882
3/23/2015133.16134.36133.12133.87538,735
3/20/2015132.94133.88132.50133.181,187,555
3/19/2015132.10133.44131.59132.64890,751
3/18/2015128.95132.66128.82132.301,020,466
3/17/2015129.02130.23128.71129.10779,791
3/16/2015130.11130.60129.00129.70864,419
3/13/2015129.73130.53128.93130.01752,530
3/12/2015128.13130.65127.60130.481,049,534
3/11/2015130.50131.32127.29127.661,248,371
3/10/2015132.01132.01129.50130.461,165,002
3/9/2015131.79133.01131.18132.86975,500
3/6/2015134.15134.80131.50131.931,125,378
3/5/2015134.99135.66134.14134.29634,526
3/4/2015135.79136.04134.44134.941,138,820
3/3/2015138.47138.47135.65135.93901,388
3/2/2015137.85138.59136.92138.06775,550
2/27/2015137.48137.98136.02137.41813,939
2/26/2015138.43139.02137.21137.48758,265
2/25/2015138.10139.01137.91138.44983,743
2/24/2015138.37139.07137.87138.09720,664
2/23/2015139.77140.01138.30138.671,094,013
2/20/2015136.75140.48136.44139.301,518,032
2/19/2015136.05137.50135.69136.971,175,061
2/18/2015136.30137.14136.01136.421,025,650
2/17/2015135.21136.74133.50136.341,206,404
2/13/2015135.90137.15134.87135.201,364,659
2/12/2015135.32136.20134.26135.801,341,561
2/11/2015135.49136.28134.34135.171,852,115
2/10/2015137.04137.49134.88135.111,805,151
2/9/2015138.55138.69135.10136.091,949,722
2/6/2015142.24142.24138.40138.872,437,839
2/5/2015138.09143.20136.50141.774,375,060
2/4/2015151.50153.27139.21139.7110,498,571
2/3/2015168.79171.27168.14170.831,181,492
2/2/2015166.44168.44164.01167.801,068,051
1/30/2015167.81169.87166.00166.89959,543
1/29/2015167.12170.53166.78170.03764,202
1/28/2015168.70169.14166.11166.20922,767
1/27/2015168.48168.65164.49167.501,303,739
1/26/2015168.20169.63166.53169.291,030,718
1/23/2015170.48171.53168.66168.77956,239
1/22/2015170.23172.09169.29170.831,208,441
1/21/2015167.56171.00167.25169.52744,342
1/20/2015170.85170.95167.82168.221,083,189
1/16/2015169.57170.32167.54170.051,250,084
1/15/2015172.83172.83169.41169.46532,479
1/14/2015171.80173.45169.72172.30774,513
1/13/2015175.88177.53172.20173.64923,372
1/12/2015174.65176.00173.23174.421,003,248
1/9/2015177.17177.41174.28175.99749,223
1/8/2015177.70179.57177.09178.57793,597
1/7/2015175.67178.90175.50178.78620,386
1/6/2015178.04178.49173.25174.411,490,128
1/5/2015179.78180.50176.82177.881,765,039
1/2/2015185.98186.67181.41183.10504,270
12/31/2014186.41187.49185.12185.16461,703
12/30/2014186.68187.46185.22186.23382,389
12/29/2014184.50187.25184.26186.73532,216
12/26/2014184.84185.92184.48185.12400,146
12/24/2014184.15184.87183.90184.35345,437
12/23/2014180.23184.28180.23183.65726,982
12/22/2014179.15180.44178.89180.23659,132
12/19/2014180.79181.80176.93178.82905,478
12/18/2014181.00181.82179.21180.59827,801
12/17/2014176.82179.62175.20179.20808,516
12/16/2014179.79179.85176.50176.60786,748
12/15/2014182.25182.73178.89180.03901,288
12/12/2014180.92183.75179.90181.64817,288
12/11/2014180.11183.35179.64180.92600,709
12/10/2014182.07182.83179.35180.10596,440
12/9/2014180.97183.23180.56182.44543,929
12/8/2014183.18184.45182.12183.08725,776
12/5/2014182.79183.59181.57183.30553,638
12/4/2014182.42184.66182.24183.16908,266
12/3/2014180.55183.40180.05183.28634,024
12/2/2014181.77182.78180.22180.58630,834
12/1/2014183.83184.26180.65181.281,002,764
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center