$94.33 +0.26 (%) Ralph Lauren Corp - New York Stock Exchange, Inc.

May. 31, 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
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
3/1/201692.0294.1291.1293.691,065,441
2/29/201690.8592.5490.6990.76741,663
2/26/201691.9792.0389.3690.85927,130
2/25/201690.2092.2588.6091.92856,170
2/24/201688.6190.3388.1789.961,053,205
2/23/201690.8992.1489.4889.801,102,886
2/22/201689.4991.4388.2891.001,057,725
2/19/201687.7088.5886.5588.28830,032
2/18/201689.3689.8388.3388.83731,605
2/17/201689.5690.6588.4789.241,552,592
2/16/201687.7189.0786.2388.331,328,327
2/12/201683.8087.7783.8086.942,491,084
2/11/201683.6385.7082.1583.181,831,211
2/10/201684.3386.0683.0084.502,512,993
2/9/201684.7585.9182.7983.702,354,792
2/8/201685.1087.3184.0085.232,826,382
2/5/201688.5390.6387.0187.254,939,955
2/4/2016103.27103.5088.2489.9510,823,175
2/3/2016112.66115.85110.50115.562,338,662
2/2/2016114.61115.54110.55111.762,034,025
2/1/2016111.20113.50110.31112.331,370,318
1/29/2016110.62113.03109.06112.501,421,737
1/28/2016110.61112.82108.16109.631,050,447
1/27/2016108.06110.96107.26108.461,087,464
1/26/2016107.37110.24106.73109.12963,328
1/25/2016106.94107.85105.05106.53904,175
1/22/2016107.84109.70105.98106.971,042,956
1/21/2016103.51108.06102.08105.941,642,028
1/20/201699.92105.0699.66103.402,269,495
1/19/2016101.44104.0099.34101.381,332,517
1/15/201698.52101.8598.25100.681,420,758
1/14/2016100.62102.0698.15101.041,140,162
1/13/2016104.96105.99100.57100.781,045,918
1/12/2016103.60105.87101.84103.961,071,671
1/11/2016103.21104.67100.37102.041,341,323
1/8/2016105.00106.78103.35103.591,066,639
1/7/2016106.12109.55104.45104.561,162,194
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center