Historical Stock Prices

RL 
$133.78
*  
3.54
2.58%
Get RL Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading RL now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 136.16 136.75 133.46 133.78 782,219
04/16/2015 137.78 138.17 136.62 137.32 686,857
04/15/2015 138 138.37 137.48 137.57 628,835
04/14/2015 137.34 137.99 136.73 137.09 506,059
04/13/2015 137.68 138 136.8 137.53 662,521
04/10/2015 139.92 140.14 137.135 138.12 917,649
04/09/2015 139.33 141.08 139.21 140.26 879,215
04/08/2015 139.89 140.66 138.6 139.44 919,783
04/07/2015 139.06 140.49 139 139.19 1,541,969
04/06/2015 133.76 138.02 133.76 137.82 1,807,792
04/02/2015 132.91 134.81 132.47 134.67 1,398,034
04/01/2015 131.57 132.76 130.03 132.7 1,026,852
03/31/2015 131.45 132.89 131.13 131.5 623,291
03/30/2015 132.76 133.12 131.92 132.27 457,292
03/27/2015 131.71 132.9897 130.29 131.22 561,984
03/26/2015 131.87 132.7 131.25 131.97 567,090
03/25/2015 133.44 134.3969 132.86 132.86 982,567
03/24/2015 133.55 134.12 133.2 133.73 645,172
03/23/2015 133.16 134.355 133.115 133.87 538,735
03/20/2015 132.94 133.88 132.5 133.18 1,187,528
03/19/2015 132.1 133.44 131.59 132.64 888,001
03/18/2015 128.95 132.66 128.824 132.3 1,020,426
03/17/2015 129.02 130.23 128.71 129.1 779,791
03/16/2015 130.11 130.6 129 129.7 864,419
03/13/2015 129.73 130.53 128.93 130.01 730,881
03/12/2015 128.13 130.65 127.6 130.48 1,049,534
03/11/2015 130.5 131.32 127.29 127.66 1,247,241
03/10/2015 132.01 132.01 129.5 130.46 1,165,002
03/09/2015 131.79 133.0099 131.18 132.86 975,500
03/06/2015 134.15 134.8 131.5 131.93 1,125,348
03/05/2015 134.99 135.66 134.14 134.29 634,526
03/04/2015 135.79 136.04 134.44 134.94 1,138,820
03/03/2015 138.47 138.47 135.65 135.93 901,188
03/02/2015 137.85 138.59 136.92 138.06 775,550
02/27/2015 137.48 137.98 136.02 137.41 813,939
02/26/2015 138.43 139.02 137.21 137.48 758,265
02/25/2015 138.1 139.01 137.91 138.44 983,743
02/24/2015 138.37 139.0699 137.8664 138.09 720,664
02/23/2015 139.77 140.013 138.3 138.67 1,094,013
02/20/2015 136.75 140.475 136.44 139.3 1,517,946
02/19/2015 136.05 137.5 135.692 136.97 1,175,061
02/18/2015 136.3 137.14 136.005 136.42 1,025,650
02/17/2015 135.21 136.74 133.495 136.34 1,206,368
02/13/2015 135.9 137.15 134.87 135.2 1,364,659
02/12/2015 135.32 136.2 134.26 135.8 1,341,554
02/11/2015 135.49 136.28 134.34 135.17 1,852,115
02/10/2015 137.04 137.49 134.88 135.11 1,804,848
02/09/2015 138.55 138.69 135.1 136.09 1,946,421
02/06/2015 142.24 142.24 138.4 138.87 2,437,839
02/05/2015 138.09 143.2 136.5 141.77 4,374,890
02/04/2015 151.5 153.27 139.2101 139.71 10,493,110
02/03/2015 168.79 171.27 168.14 170.83 1,177,316
02/02/2015 166.44 168.44 164.01 167.8 1,068,051
01/30/2015 167.81 169.87 166 166.89 959,543
01/29/2015 167.12 170.53 166.78 170.03 761,499
01/28/2015 168.7 169.14 166.11 166.2 922,767
01/27/2015 168.48 168.65 164.49 167.5 1,303,739
01/26/2015 168.2 169.63 166.5335 169.29 1,030,718
01/23/2015 170.48 171.53 168.66 168.77 956,239
01/22/2015 170.23 172.09 169.29 170.83 1,208,441
01/21/2015 167.56 171 167.252 169.52 744,342
01/20/2015 170.85 170.95 167.82 168.22 1,083,189
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?