$109.50 +1.06 (%) Ralph Lauren Corp - NYSE

Sep. 2, 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
9/2/2015109.67109.87107.50109.50611,254
9/1/2015109.37110.71107.76108.44773,206
8/31/2015110.37113.19109.42111.191,140,564
8/28/2015109.04111.72108.50110.891,019,691
8/27/2015108.63109.88107.13109.181,151,249
8/26/2015107.69108.29104.34106.791,349,688
8/25/2015110.01110.20104.94105.021,294,332
8/24/2015105.04111.72104.63107.592,295,430
8/21/2015111.65112.50110.18110.641,514,672
8/20/2015114.46115.48112.88112.901,456,799
8/19/2015117.08117.43115.43115.721,164,683
8/18/2015118.00118.31116.62117.231,018,404
8/17/2015117.27118.15116.46117.99711,466
8/14/2015117.33118.58117.03118.001,165,135
8/13/2015118.23118.70117.02117.29905,955
8/12/2015118.48118.48116.18118.001,111,024
8/11/2015119.83120.01118.51119.001,212,937
8/10/2015121.03121.41119.31120.541,349,555
8/7/2015119.74120.84119.00120.201,435,659
8/6/2015121.83122.29119.62120.172,291,372
8/5/2015127.65129.16120.88121.502,201,513
8/4/2015123.51125.73122.43123.311,489,168
8/3/2015125.24125.66119.16123.292,223,750
7/31/2015127.42127.84125.74125.891,194,064
7/30/2015126.38127.80125.88127.12548,610
7/29/2015126.46127.07125.44126.92539,336
7/28/2015125.50126.73123.52126.61765,873
7/27/2015126.49126.50124.38125.00792,497
7/24/2015129.59129.90125.44126.85573,030
7/23/2015130.78130.78128.59128.82389,492
7/22/2015129.87130.64129.58130.03489,030
7/21/2015130.43132.04129.52130.27448,733
7/20/2015130.71131.14129.82130.51691,339
7/17/2015132.60133.00130.25130.76427,921
7/16/2015133.45134.17132.68132.99500,627
7/15/2015135.03135.17132.37132.59625,033
7/14/2015134.50135.52133.89135.28541,092
7/13/2015132.00134.55131.64134.27819,523
7/10/2015130.50131.43128.45129.70791,939
7/9/2015130.80131.53128.78128.99621,674
7/8/2015132.64133.80129.05129.54725,904
7/7/2015133.05133.95130.87133.79618,793
7/6/2015133.69134.07131.42132.62674,395
7/2/2015133.58135.27133.32134.76639,384
7/1/2015133.34133.58131.83133.26858,893
6/30/2015134.58134.58131.94132.36599,507
6/29/2015135.39135.67133.78133.83836,123
6/26/2015136.81137.44135.78136.861,357,625
6/25/2015138.02138.44136.11136.17625,506
6/24/2015138.90139.00137.42137.65974,594
6/23/2015139.11140.00138.52139.56571,231
6/22/2015141.00141.03138.98139.26593,938
6/19/2015139.10140.90138.71140.241,148,687
6/18/2015135.53140.00135.25139.501,230,534
6/17/2015134.61135.17132.95134.71721,627
6/16/2015133.50134.88133.08134.37716,215
6/15/2015134.49134.85133.33134.05506,253
6/12/2015135.28135.42134.18135.25357,974
6/11/2015135.56136.32134.25135.77518,443
6/10/2015136.72137.42135.47135.58605,751
6/9/2015136.70137.26135.66136.31684,014
6/8/2015136.50137.23136.10136.43584,140
6/5/2015137.00138.05136.76137.10887,807
6/4/2015135.95137.89135.95137.08963,138
6/3/2015135.37137.57135.17136.861,180,957
6/2/2015132.14136.27132.11135.371,844,509
6/1/2015130.77132.24129.78131.60755,145
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!