$86.94 +3.76 (%) Ralph Lauren Corp - NYSE

Feb. 12, 2016 | 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
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
1/6/2016109.93110.15106.17108.101,417,004
1/5/2016112.11112.11108.33110.881,051,254
1/4/2016109.99111.72108.01111.561,359,130
12/31/2015112.42113.67111.43111.48508,586
12/30/2015113.96114.93112.11112.66663,479
12/29/2015113.34114.64112.67113.98447,155
12/28/2015113.01113.85110.64112.39437,748
12/24/2015114.04114.79112.01113.38360,051
12/23/2015112.93114.84111.81114.51779,843
12/22/2015111.07113.43109.24111.811,086,392
12/21/2015112.05112.29109.47110.61777,927
12/18/2015112.13113.53109.73111.662,013,004
12/17/2015116.00116.58111.97112.751,206,564
12/16/2015114.93117.22114.27115.86811,389
12/15/2015114.04114.93112.75114.54773,808
12/14/2015112.90113.95111.52113.04880,798
12/11/2015114.41114.79112.64112.981,063,699
12/10/2015117.94119.22115.57115.85688,957
12/9/2015117.51119.60116.84118.19868,014
12/8/2015117.53119.00114.38118.671,833,636
12/7/2015119.15119.90116.08119.591,277,525
12/4/2015121.95123.87119.68120.841,611,535
12/3/2015124.71124.82120.94122.171,587,725
12/2/2015125.18127.01124.51125.72995,470
12/1/2015124.47125.61123.98124.83733,461
11/30/2015123.16125.01122.17124.211,127,442
11/27/2015125.68126.29122.86123.99405,502
11/25/2015125.77126.71124.53125.61605,988
11/24/2015124.41125.58121.93124.991,149,459
11/23/2015123.20126.91122.99126.20902,531
11/20/2015123.02125.57122.17123.711,077,752
11/19/2015119.21123.48119.21122.711,405,100
11/18/2015119.41119.64117.01119.391,127,375
11/17/2015120.80121.40116.63119.321,431,691
11/16/2015119.01121.10117.55120.641,013,927
11/13/2015119.00120.92116.63119.722,093,154
11/12/2015123.88125.36121.96122.131,354,174
11/11/2015132.03132.49124.64124.962,035,090
11/10/2015133.65134.70130.14133.201,046,223
11/9/2015136.90136.91133.35134.341,541,740
11/6/2015130.64137.38130.48137.242,392,718
11/5/2015127.00135.22126.76130.504,720,507
11/4/2015114.47115.14112.07113.571,414,085
11/3/2015111.45114.59110.46114.171,186,881
11/2/2015110.89111.33108.75110.85573,776
10/30/2015110.67112.00110.26110.771,008,809
10/29/2015109.42111.01108.98110.331,222,423
10/28/2015112.28113.36110.59112.43861,875
10/27/2015113.80114.47112.05112.18917,880
10/26/2015114.10115.52113.00113.61653,089
10/23/2015114.94116.68110.48113.692,025,329
10/22/2015116.29117.51115.81116.68404,131
10/21/2015118.08118.10115.50115.81931,596
10/20/2015117.21118.65116.00117.75971,476
10/19/2015116.67117.66115.75117.21914,854
10/16/2015117.82117.82115.18116.96735,851
10/15/2015119.23119.61115.88117.29827,768
10/14/2015119.11120.10118.12118.73744,995
10/13/2015119.27120.27118.19118.73634,088
10/12/2015121.85123.00119.74120.58596,527
10/9/2015120.00121.56118.90120.54751,750
10/8/2015118.64122.09117.10121.25939,589
10/7/2015120.33120.97117.27118.621,102,004
10/6/2015119.11121.30117.89119.99990,551
10/5/2015118.26119.52116.31119.28915,461
10/2/2015115.46117.37113.50117.361,106,239
10/1/2015117.20118.25115.11116.561,562,704
9/30/2015111.62119.14111.55118.164,770,491
9/29/2015104.79105.79103.29104.05717,677
9/28/2015107.79109.23104.61104.88764,157
9/25/2015110.47110.71107.75108.32746,651
9/24/2015109.53110.63106.92109.20932,589
9/23/2015110.44112.07106.92108.07563,376
9/22/2015110.00110.68109.05110.35785,413
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center