$160.25 -0.93 (%) Ralph Lauren Corp - NYSE

Oct. 24, 2014 | 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
10/24/2014161.03161.03159.48160.251,148,865
10/23/2014161.38163.35160.86161.18727,821
10/22/2014161.21162.99160.56160.57476,840
10/21/2014157.68161.22157.67161.16602,862
10/20/2014155.31157.47154.03157.20914,204
10/17/2014158.93159.51155.56156.251,177,159
10/16/2014154.51159.51153.50157.67793,535
10/15/2014155.54157.39153.39156.721,047,600
10/14/2014158.95159.27156.85157.73853,197
10/13/2014160.16160.20157.22157.53767,993
10/10/2014163.39164.29160.43160.43799,272
10/9/2014165.22166.12162.85163.041,043,964
10/8/2014163.51166.30162.78166.11888,285
10/7/2014163.48164.82162.93163.12914,821
10/6/2014166.76167.52163.98164.39806,095
10/3/2014167.51168.44166.22166.40772,093
10/2/2014163.27167.34162.86167.121,126,217
10/1/2014164.80164.80161.84163.36975,345
9/30/2014164.89165.70163.76164.73694,755
9/29/2014164.67166.19164.37165.03597,581
9/26/2014165.89166.06163.10165.64838,343
9/25/2014167.13167.44163.85164.921,151,619
9/24/2014170.19170.81166.76167.601,404,835
9/23/2014169.68170.57169.16170.01955,697
9/22/2014171.88172.59169.29169.841,065,288
9/19/2014173.90173.96171.66171.981,377,747
9/18/2014172.80173.81172.24172.84567,279
9/17/2014173.10173.39171.62172.78577,994
9/16/2014171.00172.60170.63172.60732,650
9/15/2014173.46174.01170.76170.99988,317
9/12/2014172.97174.09172.97173.79920,646
9/11/2014174.14174.98172.88173.27676,113
9/10/2014173.51174.76173.25174.70733,622
9/9/2014174.31174.47172.92173.52747,995
9/8/2014172.38173.36172.22172.50426,726
9/5/2014171.66172.99171.06172.90582,405
9/4/2014169.75173.46169.75172.461,096,802
9/3/2014169.90170.01168.72169.05596,448
9/2/2014169.29170.34168.84169.81611,211
8/29/2014169.00169.35167.92169.20517,778
8/28/2014168.45169.27167.29169.05658,727
8/27/2014169.75170.63168.66169.68637,926
8/26/2014169.90169.90168.64169.00808,127
8/25/2014170.29170.73169.65169.96624,397
8/22/2014169.50170.83168.81169.77583,799
8/21/2014169.54170.00168.41169.27731,738
8/20/2014166.42169.91165.83169.33994,996
8/19/2014165.73167.03165.73167.00532,706
8/18/2014164.58166.35164.07165.36575,386
8/15/2014164.04164.51162.17163.54846,061
8/14/2014162.13163.34161.20163.18577,413
8/13/2014162.70162.85159.95162.241,141,850
8/12/2014162.67163.88161.78162.781,262,598
8/11/2014161.50163.42161.01162.761,031,532
8/8/2014158.14160.55157.27160.44649,048
8/7/2014159.10159.96157.51158.121,345,450
8/6/2014152.22158.00152.22156.881,953,908
8/5/2014154.65157.46154.19156.571,448,948
8/4/2014154.55156.60154.24156.30837,082
8/1/2014155.97156.92153.87154.55788,461
7/31/2014157.58158.62155.64155.86809,464
7/30/2014158.83159.86158.47159.35652,615
7/29/2014159.95160.00158.28158.33693,801
7/28/2014159.96160.60158.95159.92362,312
7/25/2014161.13161.51159.44159.64418,684
7/24/2014160.27161.84159.74161.52423,749
7/23/2014159.43159.72158.45159.50292,440
7/22/2014157.96160.06157.14159.23530,054
7/21/2014157.25158.37156.96157.77411,102
7/18/2014157.69158.13156.53157.69560,510
7/17/2014157.68158.24156.89157.19533,959
7/16/2014159.03159.65157.78158.00639,187
7/15/2014158.86159.72158.51158.86466,962
7/14/2014160.09160.39158.97159.46412,077
7/11/2014160.19160.19158.40159.13565,930
7/10/2014161.10161.51159.80159.97662,102
7/9/2014161.19163.24160.77162.92881,004
7/8/2014161.70161.88160.45160.88944,278
7/7/2014162.52162.91161.58161.88736,172
7/3/2014162.02163.37162.00162.88415,784
7/2/2014161.63162.49161.24161.45732,383
7/1/2014161.15164.01160.44161.631,085,257
6/30/2014161.00161.11159.05160.69674,606
6/27/2014157.08160.75156.41160.421,404,386
6/26/2014155.93157.27154.77157.081,071,975
6/25/2014157.48158.33155.72155.941,103,474
6/24/2014156.09160.27155.91157.901,525,005
6/23/2014155.46156.18154.78156.09667,670
6/20/2014155.50156.00154.17155.571,022,292
6/19/2014156.05156.50153.95154.25650,181
6/18/2014154.84156.22154.40156.00611,325
6/17/2014152.88155.06152.88154.69527,580
6/16/2014153.05153.62152.65153.00507,601
6/13/2014152.75153.80152.40153.54791,507
6/12/2014152.81153.35152.39152.69674,033
6/11/2014154.59154.59153.13153.44458,018
6/10/2014155.30155.30154.36154.65577,487
6/9/2014154.74155.75154.69155.31534,200
6/6/2014154.38154.96153.89154.50681,004
6/5/2014154.38154.81153.03154.271,356,692
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center