Ralph Lauren Corporation Historical Stock Prices

RL 
$155.86
*  
3.49
2.19%
Get RL Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  158  158.62  155.64  155.86 808,727
07/30/2014 158.83 159.86 158.47 159.35 652,615
07/29/2014 159.95 160 158.28 158.33 693,801
07/28/2014 159.96 160.6 158.95 159.92 361,226
07/25/2014 161.13 161.51 159.44 159.64 416,226
07/24/2014 160.27 161.84 159.74 161.52 412,849
07/23/2014 159.43 159.72 158.45 159.5 290,540
07/22/2014 157.96 160.06 157.14 159.23 530,054
07/21/2014 157.25 158.37 156.96 157.77 411,102
07/18/2014 157.69 158.13 156.53 157.69 560,510
07/17/2014 157.68 158.24 156.89 157.19 533,959
07/16/2014 159.03 159.65 157.78 158 639,187
07/15/2014 158.86 159.72 158.51 158.86 466,962
07/14/2014 160.09 160.39 158.97 159.46 412,077
07/11/2014 160.19 160.19 158.4 159.13 565,930
07/10/2014 161.1 161.51 159.8 159.97 660,137
07/09/2014 161.19 163.24 160.77 162.92 881,004
07/08/2014 161.7 161.88 160.45 160.88 944,278
07/07/2014 162.52 162.91 161.58 161.88 736,172
07/03/2014 162.02 163.37 162 162.88 415,784
07/02/2014 161.63 162.489 161.24 161.45 732,383
07/01/2014 161.15 164.01 160.44 161.63 1,085,257
06/30/2014 161 161.11 159.05 160.69 672,097
06/27/2014 157.08 160.75 156.41 160.42 1,404,194
06/26/2014 155.93 157.27 154.77 157.08 1,069,105
06/25/2014 157.48 158.33 155.72 155.94 1,100,387
06/24/2014 156.09 160.27 155.905 157.9 1,520,876
06/23/2014 155.46 156.18 154.78 156.09 667,670
06/20/2014 155.5 156 154.17 155.57 1,022,292
06/19/2014 156.05 156.5 153.945 154.25 650,181
06/18/2014 154.84 156.22 154.4 156 611,325
06/17/2014 152.88 155.06 152.88 154.69 527,580
06/16/2014 153.05 153.62 152.65 153 507,601
06/13/2014 152.75 153.8 152.398 153.54 791,507
06/12/2014 152.81 153.35 152.39 152.69 674,033
06/11/2014 154.59 154.59 153.13 153.44 458,018
06/10/2014 155.3 155.3 154.36 154.65 576,225
06/09/2014 154.74 155.75 154.69 155.31 534,200
06/06/2014 154.38 154.96 153.89 154.5 681,004
06/05/2014 154.38 154.81 153.03 154.27 1,356,692
06/04/2014 153.47 155.96 153 155.41 848,198
06/03/2014 152.18 154.46 152 154.27 658,364
06/02/2014 153.58 153.77 152.76 153.17 575,272
05/30/2014 152.68 153.785 152.68 153.48 586,992
05/29/2014 152.81 153.09 152.1 153.06 474,895
05/28/2014 154.44 154.6 152.38 152.6 869,657
05/27/2014 153.21 154.41 152.74 153.5 789,959
05/23/2014 152.01 152.86 151.25 152.72 578,636
05/22/2014 150.56 152.255 150.38 151.9 661,919
05/21/2014 150.44 151.7 149.88 150.82 587,417
05/20/2014 151 151.18 149.84 150.26 1,021,834
05/19/2014 149.39 151.21 149.39 150.99 972,759
05/16/2014 147.93 149.9 147.17 149.77 1,056,061
05/15/2014 147.1 147.78 145.4 147.47 1,087,002
05/14/2014 149.16 149.73 147.26 147.52 760,506
05/13/2014 147.34 150.18 147.34 149.16 1,557,728
05/12/2014 147.86 148.76 146.43 147.34 2,628,332
05/09/2014 144.18 149.5 141.93 148.81 4,798,265
05/08/2014 152.65 156.39 151.88 151.99 1,647,480
05/07/2014 154.05 154.36 150.408 152.56 994,465
05/06/2014 155.15 156.148 153.625 153.89 1,017,249
05/05/2014 154.41 155.99 152.34 155.86 794,946
05/02/2014 153.75 156.99 153.464 155 971,626
05/01/2014 151.59 153.67 150.38 153.4 1,035,751
04/30/2014 151.96 152.22 150.05 151.37 851,991
04/29/2014 151.65 152.83 150.77 152.31 867,017
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?