Ralph Lauren Corporation Historical Stock Prices

RL 
$131.76
*  
3.50
2.73%
Get RL Alerts
*Delayed - data as of May 28, 2015 10:43 ET  -  Find a broker to begin trading RL now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    RL Real Time
 
 
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: 1 Year, From 27-MAY-2014 TO 27-MAY-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.
10:43  130.81  132.23  129.99  131.76 378,192
05/27/2015 128.03 129.72 127.78 128.26 765,288
05/26/2015 132.53 132.6399 128.42 128.44 1,189,615
05/22/2015 131.75 133.3951 131.69 133.03 678,156
05/21/2015 131.04 131.77 130.71 131.53 879,713
05/20/2015 131.04 132.36 130.82 131.39 1,055,661
05/19/2015 132.37 132.76 130.35 130.7 894,537
05/18/2015 133.37 134.31 132.32 132.53 753,755
05/15/2015 131.77 134.1 131.48 133.11 919,891
05/14/2015 130.26 132.75 127.77 131.69 1,625,767
05/13/2015 129.5 134.7797 128.28 129.18 3,250,761
05/12/2015 133.65 134.73 132.38 133.2 1,823,219
05/11/2015 134.25 135.58 133.96 134.64 1,062,282
05/08/2015 135 135.88 134.24 134.39 746,723
05/07/2015 134.23 134.7 133.18 134.08 621,788
05/06/2015 135.31 135.49 133.7 133.94 602,698
05/05/2015 135.27 136.17 134.39 135.4 621,959
05/04/2015 136.11 136.86 135.37 135.95 685,993
05/01/2015 134.11 136.65 133.94 136.12 738,257
04/30/2015 134.01 134.54 132.28 133.41 834,370
04/29/2015 134.45 134.7 132.91 134.07 855,429
04/28/2015 134.74 136.16 133.6044 134.86 523,618
04/27/2015 136.2 136.94 135.31 135.7 453,987
04/24/2015 137.3 138.32 136.03 136.47 475,152
04/23/2015 136.91 138.68 136.342 137.37 585,191
04/22/2015 136.63 136.63 135.33 136.39 615,702
04/21/2015 137.14 137.84 134.55 135.95 759,782
04/20/2015 135.09 137.61 134.83 136.95 710,834
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
01/16/2015 169.57 170.32 167.54 170.05 1,250,084
01/15/2015 172.83 172.83 169.41 169.46 532,479
01/14/2015 171.8 173.4499 169.72 172.3 773,538
01/13/2015 175.88 177.53 172.2 173.64 922,327
01/12/2015 174.65 176 173.23 174.42 1,001,463
01/09/2015 177.17 177.41 174.28 175.99 747,249
01/08/2015 177.7 179.57 177.09 178.57 793,597
01/07/2015 175.67 178.9 175.5 178.78 619,220
01/06/2015 178.04 178.494 173.25 174.41 1,490,128
01/05/2015 179.78 180.5 176.815 177.88 1,765,039
01/02/2015 185.975 186.67 181.41 183.1 504,070
12/31/2014 186.41 187.49 185.12 185.16 461,703
12/30/2014 186.68 187.46 185.22 186.23 382,364
12/29/2014 184.5 187.25 184.26 186.73 532,216
12/26/2014 184.84 185.92 184.48 185.12 400,146
12/24/2014 184.15 184.87 183.9 184.35 345,437
12/23/2014 180.23 184.28 180.23 183.65 726,982
12/22/2014 179.15 180.44 178.885 180.23 658,826
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
09/18/2014 172.8 173.81 172.24 172.84 566,286
09/17/2014 173.1 173.39 171.615 172.78 577,994
09/16/2014 171 172.6 170.63 172.6 732,650
09/15/2014 173.46 174.01 170.76 170.99 986,846
09/12/2014 172.97 174.09 172.97 173.79 920,646
09/11/2014 174.14 174.98 172.88 173.27 676,113
09/10/2014 173.51 174.76 173.25 174.7 733,622
09/09/2014 174.31 174.47 172.92 173.52 745,087
09/08/2014 172.38 173.36 172.22 172.5 426,726
09/05/2014 171.66 172.99 171.06 172.9 582,405
09/04/2014 169.75 173.46 169.75 172.46 1,096,802
09/03/2014 169.9 170.01 168.72 169.05 596,448
09/02/2014 169.29 170.34 168.84 169.81 611,211
08/29/2014 169 169.35 167.92 169.2 517,778
08/28/2014 168.45 169.27 167.29 169.05 658,727
08/27/2014 169.75 170.63 168.66 169.68 635,730
08/26/2014 169.9 169.9 168.64 169 805,802
08/25/2014 170.29 170.73 169.65 169.96 624,397
08/22/2014 169.5 170.83 168.81 169.77 583,799
08/21/2014 169.54 170 168.41 169.27 731,738
08/20/2014 166.42 169.91 165.83 169.33 994,996
08/19/2014 165.73 167.03 165.73 167 530,509
08/18/2014 164.58 166.35 164.07 165.36 575,386
08/15/2014 164.04 164.51 162.17 163.54 846,061
08/14/2014 162.13 163.34 161.2 163.18 577,413
08/13/2014 162.7 162.85 159.95 162.24 1,141,850
08/12/2014 162.67 163.88 161.7801 162.78 1,260,733
08/11/2014 161.5 163.42 161.01 162.76 1,031,532
08/08/2014 158.14 160.55 157.27 160.44 645,666
08/07/2014 159.1 159.96 157.51 158.12 1,345,450
08/06/2014 152.22 158 152.22 156.88 1,953,908
08/05/2014 154.65 157.46 154.19 156.57 1,446,772
08/04/2014 154.55 156.6 154.24 156.3 836,838
08/01/2014 155.97 156.92 153.87 154.55 785,225
07/31/2014 157.58 158.62 155.64 155.86 809,257
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
*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?