$101.14 +1.49 (%) Ralph Lauren Corp - New York Stock Exchange, Inc.

Sep. 30, 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
9/30/2016100.36101.84100.02101.14969,414
9/29/201698.28100.4298.2899.651,306,621
9/28/201697.2798.4997.1297.94453,356
9/27/201696.8497.9896.2897.86583,924
9/26/201699.3099.9596.4796.77717,316
9/23/201698.87100.2798.8799.91740,633
9/22/201699.82100.3398.6998.97668,552
9/21/201698.7899.6097.9999.11524,496
9/20/2016100.38100.7298.5498.77649,193
9/19/2016100.37100.9799.5399.95671,436
9/16/201699.47100.2599.15100.07752,549
9/15/201699.17100.2298.68100.06517,528
9/14/2016100.70100.7099.1899.77445,741
9/13/2016100.93101.8599.78100.47570,403
9/12/2016100.18101.9799.64101.80806,317
9/9/2016102.56102.56100.52100.74584,545
9/8/2016104.35104.79102.41102.88687,978
9/7/2016102.86104.89102.07104.84839,401
9/6/2016103.28103.86101.73102.56518,309
9/2/2016103.50104.35102.68103.23789,067
9/1/2016104.11104.30102.31103.53589,687
8/31/2016104.39104.85102.59103.62540,255
8/30/2016105.90105.90104.23104.50585,110
8/29/2016106.29107.33105.77106.45554,754
8/26/2016107.14108.30106.03106.42460,084
8/25/2016107.68108.12106.56107.09542,982
8/24/2016108.91108.91107.65107.87591,158
8/23/2016108.95109.85108.22109.09672,363
8/22/2016108.93108.93107.77108.04547,479
8/19/2016108.34109.15108.26108.93554,654
8/18/2016107.78108.62107.68108.61577,389
8/17/2016108.57108.76107.32107.50951,813
8/16/2016108.98109.26108.58108.81629,848
8/15/2016108.72109.66108.14109.171,091,491
8/12/2016108.21109.12107.18108.191,339,071
8/11/2016104.88109.70104.32108.703,011,287
8/10/2016102.30105.70101.74103.143,771,881
8/9/201695.2195.6293.8195.071,686,371
8/8/201696.3297.7595.2995.96733,696
8/5/201695.0296.5494.0496.05728,168
8/4/201693.2194.8392.9694.27930,658
8/3/201690.3193.4690.3192.861,699,105
8/2/201697.6297.6293.3093.401,186,886
8/1/201697.8998.5496.9197.68745,886
7/29/201696.7898.3296.5298.09732,191
7/28/201699.0799.1096.1396.901,063,749
7/27/2016100.58101.0998.2699.251,143,524
7/26/201699.86101.1799.76100.95761,500
7/25/201698.9299.9598.2999.76591,999
7/22/201698.7499.1297.3598.89530,005
7/21/2016100.21100.9398.9399.18551,014
7/20/201699.23100.2998.61100.04474,067
7/19/201699.0099.0098.1298.80504,853
7/18/201698.6799.9898.6799.16889,643
7/15/201699.4299.8798.7598.87601,900
7/14/201699.0599.7298.5798.92635,458
7/13/201698.9999.1197.9298.53831,947
7/12/201696.3798.7696.3498.571,665,098
7/11/201694.0596.4693.5796.011,487,256
7/8/201692.4793.8092.2693.25831,056
7/7/201690.1192.2090.1191.761,028,898
7/6/201687.8090.2187.2690.161,041,492
7/5/201689.6689.8387.6588.521,064,620
7/1/201689.6791.7489.5290.081,046,982
6/30/201688.9089.6388.2489.621,192,248
6/29/201688.5489.5288.1588.731,468,842
6/28/201688.2889.1286.5087.891,362,955
6/27/201688.4888.4885.7087.382,794,837
6/24/201692.8693.8889.2789.602,758,064
6/23/201697.5198.0796.5897.25990,781
6/22/201697.5097.6596.3196.41987,696
6/21/201696.4098.5096.1097.171,422,347
6/20/201696.7797.8195.6996.201,150,062
6/17/201694.1696.0093.9895.651,485,843
6/16/201694.0494.2492.9594.00970,504
6/15/201691.9995.4091.9194.561,960,783
6/14/201693.3894.1190.7991.361,620,846
6/13/201695.1696.0093.7893.831,434,171
6/10/201695.1196.7094.9695.801,914,922
6/9/201692.9696.3092.5096.181,969,166
6/8/201694.1494.5092.6093.742,104,428
6/7/201686.2596.1486.2594.067,916,348
6/6/201696.2797.4295.5696.331,331,607
6/3/201696.0296.3895.0195.811,647,878
6/2/201695.5096.6195.2896.61872,387
6/1/201693.6595.8793.5795.46946,782
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center