Ralph Lauren Corporation Historical Stock Prices

RL 
$178.82
*  
1.77
0.98%
Get RL Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading RL now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    RL Pre-Market
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  180.53  181.80  176.93  178.82 905,478
12/19/2014 180.79 181.8 176.93 178.82 905,023
12/18/2014 181 181.819 179.21 180.59 825,332
12/17/2014 176.82 179.62 175.2 179.2 808,516
12/16/2014 179.79 179.85 176.5 176.6 786,648
12/15/2014 182.25 182.73 178.89 180.03 900,953
12/12/2014 180.92 183.75 179.9 181.64 811,774
12/11/2014 180.11 183.35 179.64 180.92 600,709
12/10/2014 182.07 182.83 179.35 180.1 596,440
12/09/2014 180.97 183.23 180.56 182.44 542,786
12/08/2014 183.18 184.45 182.12 183.08 725,776
12/05/2014 182.79 183.59 181.57 183.3 553,638
12/04/2014 182.42 184.66 182.24 183.16 908,266
12/03/2014 180.55 183.4 180.05 183.28 634,024
12/02/2014 181.77 182.78 180.22 180.58 630,834
12/01/2014 183.83 184.26 180.65 181.28 1,002,764
11/28/2014 182.59 185.14 182.52 184.9 511,037
11/26/2014 182.62 183.28 181.572 182.07 501,554
11/25/2014 181.32 183.48 181.15 182.64 857,626
11/24/2014 180.52 181.8 178.81 181.32 605,148
11/21/2014 181.41 182.5 179.43 180.05 944,992
11/20/2014 178.74 182.02 178.11 179.78 1,038,634
11/19/2014 176 179.78 175.61 179.66 947,474
11/18/2014 175.58 176.72 174.64 176.56 723,552
11/17/2014 173.79 176.41 173.1201 176.05 804,309
11/14/2014 173.42 174.73 172.47 174.24 727,355
11/13/2014 172.83 174.15 171.51 173.17 746,806
11/12/2014 170.94 173.42 169.9 172.93 839,424
11/11/2014 171.08 172.46 170.4 171.07 657,706
11/10/2014 174.37 175.45 171.58 171.92 761,245
11/07/2014 170.92 174.9 170.78 174 1,387,398
11/06/2014 165.47 171.6 165.31 171.39 872,815
11/05/2014 164.61 165.69 164 164.78 536,220
11/04/2014 165.48 165.5 162.31 164.15 718,152
11/03/2014 164.75 166.56 164.32 165.68 684,913
10/31/2014 167.1 167.95 164.28 164.84 908,499
10/30/2014 161.55 166.585 160.97 166.11 976,684
10/29/2014 157.67 167 157.52 161.79 2,436,823
10/28/2014 161.06 161.47 158.96 160.92 1,167,695
10/27/2014 160.25 161.54 158.48 161.35 1,070,505
10/24/2014 161.03 161.03 159.48 160.25 1,148,865
10/23/2014 161.38 163.35 160.86 161.18 727,821
10/22/2014 161.21 162.99 160.56 160.57 476,840
10/21/2014 157.68 161.22 157.67 161.16 602,862
10/20/2014 155.31 157.47 154.03 157.2 912,426
10/17/2014 158.93 159.51 155.56 156.25 1,174,916
10/16/2014 154.51 159.51 153.5 157.67 793,535
10/15/2014 155.54 157.385 153.39 156.72 1,047,600
10/14/2014 158.95 159.27 156.85 157.73 853,197
10/13/2014 160.16 160.195 157.22 157.53 766,882
10/10/2014 163.39 164.29 160.43 160.43 799,272
10/09/2014 165.22 166.12 162.85 163.04 1,043,964
10/08/2014 163.51 166.3 162.78 166.11 886,446
10/07/2014 163.48 164.82 162.93 163.12 914,821
10/06/2014 166.76 167.52 163.98 164.39 804,420
10/03/2014 167.51 168.44 166.22 166.4 772,093
10/02/2014 163.27 167.34 162.86 167.12 1,124,492
10/01/2014 164.8 164.8 161.84 163.36 975,345
09/30/2014 164.89 165.7 163.76 164.73 694,755
09/29/2014 164.67 166.19 164.3682 165.03 597,581
09/26/2014 165.89 166.06 163.1 165.64 838,343
09/25/2014 167.13 167.435 163.85 164.92 1,151,103
09/24/2014 170.19 170.81 166.76 167.6 1,403,746
09/23/2014 169.68 170.57 169.16 170.01 955,697
09/22/2014 171.88 172.59 169.29 169.84 1,061,712
09/19/2014 173.9 173.96 171.66 171.98 1,377,747
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?