$108.88 -0.08 (%) Ralph Lauren Corp - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RL historical data

Date Open High Low Close Volume
12/7/2016106.98109.32106.90108.96631,498
12/6/2016108.09108.28106.95107.42558,689
12/5/2016106.64108.74105.94108.19523,277
12/2/2016105.18107.25104.16105.72726,882
12/1/2016105.05106.51104.14104.37905,663
11/30/2016107.98108.87104.38104.611,583,266
11/29/2016110.48110.87108.09108.611,033,584
11/28/2016111.63112.13109.87110.91593,289
11/25/2016112.54113.06111.96112.17114,981
11/23/2016112.82114.00111.71112.52560,513
11/22/2016111.33113.75110.49113.68486,520
11/21/2016110.29111.74110.14110.57494,543
11/18/2016112.89113.27110.15110.28693,280
11/17/2016112.73113.67111.70113.57858,581
11/16/2016111.71113.69111.71111.92856,336
11/15/2016111.59113.59110.48113.171,575,196
11/14/2016107.15112.39106.93111.591,683,714
11/11/2016106.84108.88103.72107.101,251,875
11/10/2016103.27110.45103.10106.262,007,438
11/9/201697.08103.0096.10102.151,619,566
11/8/201699.64100.0098.1498.91752,754
11/7/2016100.09100.4199.2699.83817,351
11/4/201697.95100.1397.9598.59625,624
11/3/201698.1498.3297.3597.64531,414
11/2/201697.9699.3197.2997.76452,178
11/1/201698.54100.4497.3498.66707,573
10/31/201698.2098.5097.5698.10560,733
10/28/201698.53100.1698.0598.14605,481
10/27/201698.3198.8097.4097.83411,585
10/26/201697.3499.1097.2798.05414,616
10/25/201696.5098.9496.1097.82843,789
10/24/201697.1398.8397.1398.60710,183
10/21/201696.5896.7894.8996.63642,552
10/20/201698.7398.7397.1097.59632,436
10/19/201698.0299.3897.7098.98650,052
10/18/201697.5798.2797.2697.64662,706
10/17/201697.5897.8896.8897.19732,015
10/14/2016100.00100.8897.5097.521,157,066
10/13/2016101.05101.1798.0499.69903,022
10/12/2016102.33102.68101.42101.71553,796
10/11/2016103.83104.97102.11102.33531,822
10/10/2016103.54104.79103.21103.63438,632
10/7/2016103.56104.60102.63103.011,065,760
10/6/2016100.33101.79100.01101.41650,872
10/5/2016100.54101.3799.7099.75608,161
10/4/2016100.68101.40100.00100.29572,917
10/3/2016100.70101.96100.17100.93644,964
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center