$130.40 -1.45 (%) Ralph Lauren Corp - NYSE

May. 29, 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
5/29/2015131.63132.22130.00130.40790,351
5/28/2015130.71132.95129.99131.851,050,845
5/27/2015128.03129.72127.78128.26765,288
5/26/2015132.53132.64128.42128.441,189,615
5/22/2015131.75133.40131.69133.03678,156
5/21/2015131.04131.77130.71131.53879,713
5/20/2015131.04132.36130.82131.391,055,661
5/19/2015132.37132.76130.35130.70894,537
5/18/2015133.37134.31132.32132.53753,755
5/15/2015131.77134.10131.48133.11919,891
5/14/2015130.26132.75127.77131.691,625,787
5/13/2015129.50134.78128.28129.183,250,781
5/12/2015133.65134.73132.38133.201,824,490
5/11/2015134.25135.58133.96134.641,062,682
5/8/2015135.00135.88134.24134.39746,743
5/7/2015134.23134.70133.18134.08621,788
5/6/2015135.31135.49133.70133.94602,698
5/5/2015135.27136.17134.39135.40621,959
5/4/2015136.11136.86135.37135.95685,993
5/1/2015134.11136.65133.94136.12738,257
4/30/2015134.01134.54132.28133.41834,370
4/29/2015134.45134.70132.91134.07855,429
4/28/2015134.74136.16133.60134.86523,618
4/27/2015136.20136.94135.31135.70453,987
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center