Ralph Lauren Corporation Common Stock Historical Stock Prices

RL 
$95.23
*  
2.02
2.17%
Get RL Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading RL now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    RL After Hours
 
 
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 30-JAN-2016 TO 29-APR-2016

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.
16:00 93.20 95.56 92.79 95.23 597,221
04/29/2016 94 94.4302 91.98 93.21 825,367
04/28/2016 93.98 96.29 93.79 94.01 959,371
04/27/2016 95.36 95.36 94.58 94.89 1,207,983
04/26/2016 94.28 95.02 93.35 94.97 946,032
04/25/2016 93.79 94.48 92.721 94.38 899,262
04/22/2016 94.48 95.28 93.34 93.98 792,891
04/21/2016 95.34 95.9199 93.81 94.08 906,709
04/20/2016 94.65 95.79 94.2 94.83 745,987
04/19/2016 95.4 95.9 94.09 94.81 705,547
04/18/2016 94.1 95.4 93.2 95.19 646,486
04/15/2016 92.41 94.73 92.36 94.47 1,384,750
04/14/2016 93.22 93.61 91.82 92.55 887,220
04/13/2016 91.8 93.99 91.594 93.57 1,176,606
04/12/2016 91.31 91.73 89.64 91.08 1,382,890
04/11/2016 91 91.82 90.275 90.37 889,747
04/08/2016 94 94.48 90.53 91.24 1,386,009
04/07/2016 96.08 96.68 93.74 94.56 940,260
04/06/2016 93.98 96.54 93.87 96.48 1,409,153
04/05/2016 93.42 94.88 92.84 93.85 1,015,849
04/04/2016 97.52 97.73 93.55 93.8 1,226,669
04/01/2016 95.67 97.33 94.57 97.26 1,085,921
03/31/2016 96.47 97.39 95.36 96.26 978,237
03/30/2016 96.59 97.5 96.14 96.92 814,667
03/29/2016 95.82 97.45 95.05 96.5 740,238
03/28/2016 95.77 97.43 95.66 96.43 726,925
03/24/2016 95.69 95.98 93.79 95.55 594,418
03/23/2016 97.21 97.43 95.43 95.89 749,429
03/22/2016 98.26 98.55 96.29 97.76 649,955
03/21/2016 98.47 100.18 98.47 99.25 946,265
03/18/2016 97.32 98.46 96.67 98.12 1,203,465
03/17/2016 95.53 97.72 95.53 97.11 928,909
03/16/2016 96.84 97.31 94.09 95.73 1,178,871
03/15/2016 97.69 98.1295 96.76 97.3 627,900
03/14/2016 98.16 99.57 97.7 98.57 675,261
03/11/2016 97.22 99.38 96.75 98.49 717,992
03/10/2016 97.46 98.63 94.79 96.25 916,636
03/09/2016 97.44 98.2 95.34 97.15 852,101
03/08/2016 98.25 98.88 97.03 97.12 950,595
03/07/2016 96.73 100 96.42 98.7 1,436,658
03/04/2016 95.84 98.45 95.32 97.16 1,132,344
03/03/2016 94.32 96 94.1 95.77 1,120,605
03/02/2016 93.52 94.62 92.77 94.57 643,798
03/01/2016 92.02 94.12 91.12 93.69 1,065,441
02/29/2016 90.85 92.535 90.69 90.76 741,596
02/26/2016 91.97 92.03 89.36 90.85 927,130
02/25/2016 90.2 92.25 88.6 91.92 855,919
02/24/2016 88.61 90.33 88.17 89.96 1,053,205
02/23/2016 90.89 92.14 89.48 89.8 1,102,886
02/22/2016 89.49 91.43 88.28 91 1,057,700
02/19/2016 87.7 88.58 86.55 88.28 830,032
02/18/2016 89.36 89.825 88.33 88.83 731,605
02/17/2016 89.56 90.65 88.47 89.24 1,552,592
02/16/2016 87.71 89.07 86.23 88.33 1,328,323
02/12/2016 83.8 87.77 83.8 86.94 2,491,081
02/11/2016 83.63 85.7 82.15 83.18 1,831,211
02/10/2016 84.33 86.06 83 84.5 2,512,993
02/09/2016 84.75 85.91 82.79 83.7 2,354,792
02/08/2016 85.1 87.3099 84 85.23 2,826,282
02/05/2016 88.53 90.63 87.01 87.25 4,939,681
02/04/2016 103.27 103.5 88.24 89.95 10,820,930
02/03/2016 112.66 115.85 110.5 115.56 2,338,112
02/02/2016 114.61 115.54 110.55 111.76 2,034,025
02/01/2016 111.2 113.5 110.31 112.33 1,370,318
*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?