Ralph Lauren Corp $154.38

down -0.67


17/4/2014 06:40 PM  |  NYSE : RL  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RL historical data

Date Open High Low Close Volume
4/17/2014154.55156.08154.14154.38642,940
4/16/2014156.45157.53154.62155.05585,075
4/15/2014154.76155.97152.79155.34737,774
4/14/2014154.20155.27153.57154.39675,279
4/11/2014152.82154.49152.66153.55918,049
4/10/2014157.65158.29153.75153.79784,381
4/9/2014154.58157.89154.58157.44712,986
4/8/2014155.85156.56154.39155.921,298,230
4/7/2014158.32158.75154.51155.581,239,860
4/4/2014162.92163.35158.31158.641,014,870
4/3/2014164.17164.67161.99162.68654,066
4/2/2014163.77164.75162.73163.41774,343
4/1/2014161.10163.72160.99163.72954,616
3/31/2014159.78161.21159.06160.93867,714
3/28/2014157.36159.18157.09158.24734,560
3/27/2014156.24158.53156.24156.98762,945
3/26/2014157.50160.24156.48156.481,229,260
3/25/2014160.81160.85155.85156.291,477,460
3/24/2014161.43162.26158.82160.01864,071
3/21/2014162.12163.00160.13161.041,027,020
3/20/2014161.12161.63159.21160.47637,550
3/19/2014163.99163.99160.31161.26720,794
3/18/2014163.00164.50161.77163.80947,531
3/17/2014161.15162.03160.04161.51744,822
3/14/2014159.39161.21159.39160.08796,431
3/13/2014162.94163.35158.79159.41898,931
3/12/2014161.73162.60161.01162.57674,928
3/11/2014164.27165.00161.81162.231,341,870
3/10/2014163.85164.38162.17164.291,315,190
3/7/2014162.50165.00162.21164.051,028,360
3/6/2014161.63162.26160.69162.161,054,760
3/5/2014161.93162.39160.84161.45986,858
3/4/2014161.81162.45160.90161.94967,610
3/3/2014159.13160.97159.13160.27987,601
2/28/2014161.90162.20160.31161.081,202,780
2/27/2014160.15161.81159.91161.792,940,640
2/26/2014164.31164.40161.08162.121,482,840
2/25/2014159.21160.57157.85159.99779,152
2/24/2014157.65161.33157.65159.271,163,610
2/21/2014157.66158.84157.66158.40791,481
2/20/2014157.12159.13157.12157.66961,326
2/19/2014156.40158.32156.40156.971,049,910
2/18/2014158.60158.96156.18157.15863,793
2/14/2014154.56159.97154.56158.391,659,630
2/13/2014154.05156.50153.45156.151,253,320
2/12/2014157.34157.93154.26154.501,787,710
2/11/2014157.50158.33155.07156.801,384,750
2/10/2014155.70156.32154.55155.251,095,660
2/7/2014153.20156.98151.65155.891,944,080
2/6/2014150.02154.33149.67152.232,158,380
2/5/2014163.82164.13146.00148.7111,478,600
2/4/2014154.30157.24153.70154.181,890,200
2/3/2014156.25158.13152.79153.661,161,860
1/31/2014156.18158.18155.70156.89788,574
1/30/2014157.20159.49157.06158.23927,180
1/29/2014155.90157.06155.30155.51951,374
1/28/2014157.35158.17156.13156.74840,232
1/27/2014157.53158.54156.04156.95874,679
1/24/2014157.83159.78156.34157.621,184,670
1/23/2014159.00159.59158.07158.651,075,870
1/22/2014160.66161.45159.31159.86886,823
1/21/2014162.74164.08160.69160.90877,604
1/17/2014163.23164.16162.23162.491,045,430
1/16/2014166.15166.39162.92163.311,753,070
1/15/2014168.12170.04167.06168.08632,586
1/14/2014167.24169.14166.94167.47870,393
1/13/2014173.58174.16166.69167.50992,377
1/10/2014172.82175.13172.57173.95550,274
1/9/2014173.25173.26170.46172.88649,857
1/8/2014175.33176.14171.83172.32736,139
1/7/2014175.02175.57174.25175.40466,856
1/6/2014177.53177.53174.50174.68637,674
1/3/2014175.75178.59175.37177.19665,931
1/2/2014175.44176.88174.93175.37750,575
12/31/2013175.91177.20175.60176.57330,268
12/30/2013175.69176.89175.67176.34257,801
12/27/2013176.04176.62175.21175.97286,949
12/26/2013176.36176.78175.42175.97274,165
12/24/2013175.00176.86174.89176.03320,734
12/23/2013175.54175.99174.22174.87504,408
12/20/2013175.77176.41174.94175.05657,095
12/19/2013178.37178.37175.02175.14651,865
12/18/2013174.87177.25172.67177.09818,778
12/17/2013175.30175.33173.50174.35646,578
12/16/2013175.42176.87174.26175.56829,362
12/13/2013173.02175.35173.02175.191,000,720
12/12/2013170.59173.39169.86173.02921,182
12/11/2013171.67173.14170.95171.09724,338
12/10/2013170.73172.52170.73171.73697,071
12/9/2013172.64174.52171.01171.18596,695
12/6/2013174.74174.74171.93172.29705,780
12/5/2013172.89173.84172.02173.50613,215
12/4/2013172.37174.20172.37173.63602,053
12/3/2013173.79174.84171.84173.15710,851
12/2/2013175.08175.28173.18174.05413,966
11/29/2013174.90175.71173.74175.23265,256
11/27/2013175.69175.69173.81174.31325,261
11/26/2013175.57177.00175.29175.36507,984
11/25/2013175.42175.98174.60175.51507,229
11/22/2013172.21175.12172.19175.02667,079
Trading Center