Ralph Lauren Corp $159.64

down -1.88


25/7/2014 04:00 PM  |  NYSE : RL  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RL historical data

Date Open High Low Close Volume
7/24/2014160.27161.84159.74161.52423,749
7/23/2014159.43159.72158.45159.50292,440
7/22/2014157.96160.06157.14159.23530,054
7/21/2014157.25158.37156.96157.77411,102
7/18/2014157.69158.13156.53157.69560,510
7/17/2014157.68158.24156.89157.19533,959
7/16/2014159.03159.65157.78158.00639,187
7/15/2014158.86159.72158.51158.86466,962
7/14/2014160.09160.39158.97159.46412,077
7/11/2014160.19160.19158.40159.13565,930
7/10/2014161.10161.51159.80159.97662,102
7/9/2014161.19163.24160.77162.92881,004
7/8/2014161.70161.88160.45160.88944,278
7/7/2014162.52162.91161.58161.88736,172
7/3/2014162.02163.37162.00162.88415,784
7/2/2014161.63162.49161.24161.45732,383
7/1/2014161.15164.01160.44161.631,085,257
6/30/2014161.00161.11159.05160.69674,606
6/27/2014157.08160.75156.41160.421,404,386
6/26/2014155.93157.27154.77157.081,071,975
6/25/2014157.48158.33155.72155.941,103,474
6/24/2014156.09160.27155.91157.901,525,005
6/23/2014155.46156.18154.78156.09667,670
6/20/2014155.50156.00154.17155.571,022,292
6/19/2014156.05156.50153.95154.25650,181
6/18/2014154.84156.22154.40156.00611,325
6/17/2014152.88155.06152.88154.69527,580
6/16/2014153.05153.62152.65153.00507,601
6/13/2014152.75153.80152.40153.54791,507
6/12/2014152.81153.35152.39152.69674,033
6/11/2014154.59154.59153.13153.44458,018
6/10/2014155.30155.30154.36154.65577,487
6/9/2014154.74155.75154.69155.31534,200
6/6/2014154.38154.96153.89154.50681,004
6/5/2014154.38154.81153.03154.271,356,692
6/4/2014153.47155.96153.00155.41848,198
6/3/2014152.18154.46152.00154.27658,364
6/2/2014153.58153.77152.76153.17575,272
5/30/2014152.68153.79152.68153.48586,960
5/29/2014152.81153.09152.10153.06474,895
5/28/2014154.44154.60152.38152.60872,162
5/27/2014153.21154.41152.74153.50789,959
5/23/2014152.01152.86151.25152.72578,636
5/22/2014150.56152.26150.38151.90661,919
5/21/2014150.44151.70149.88150.82587,417
5/20/2014151.00151.18149.84150.261,021,834
5/19/2014149.39151.21149.39150.99972,759
5/16/2014147.93149.90147.17149.771,056,061
5/15/2014147.10147.78145.40147.471,087,072
5/14/2014149.16149.73147.26147.52760,506
5/13/2014147.34150.18147.34149.161,557,758
5/12/2014147.86148.76146.43147.342,628,332
5/9/2014144.18149.50141.93148.814,800,410
5/8/2014152.65156.39151.88151.991,647,567
5/7/2014154.05154.36150.41152.56994,665
5/6/2014155.15156.15153.63153.891,017,249
5/5/2014154.41155.99152.34155.86796,970
5/2/2014153.75156.99153.46155.00971,626
5/1/2014151.59153.67150.38153.401,035,751
4/30/2014151.96152.22150.05151.37851,991
4/29/2014151.65152.83150.77152.31869,814
4/28/2014153.83154.95149.01151.471,317,906
4/25/2014154.55155.01152.97153.09732,151
4/24/2014154.37154.89152.25154.61888,624
4/23/2014155.17155.70153.79153.84700,474
4/22/2014154.91155.86154.01154.861,087,084
4/21/2014154.53155.13153.60153.92424,253
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
4/7/2014158.32158.75154.51155.581,239,855
4/4/2014162.92163.35158.31158.641,014,866
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
3/26/2014157.50160.24156.48156.481,229,265
3/25/2014160.81160.85155.85156.291,477,456
3/24/2014161.43162.26158.82160.01864,071
3/21/2014162.12163.00160.13161.041,027,023
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
3/11/2014164.27165.00161.81162.231,341,872
3/10/2014163.85164.38162.17164.291,315,194
3/7/2014162.50165.00162.21164.051,028,362
3/6/2014161.63162.26160.69162.161,054,755
3/5/2014161.93162.39160.84161.45986,858
3/4/2014161.81162.45160.90161.94967,610
Trading Center