$123.31 +0.02 (%) Ralph Lauren Corp - NYSE

Aug. 4, 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
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
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
  • Showing 1-100 of 1,259 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!