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 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: 1 Year, From 02-MAY-2015 TO 02-MAY-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
05/02/2016 93.28 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
01/29/2016 110.62 113.03 109.055 112.5 1,421,728
01/28/2016 110.61 112.815 108.155 109.63 1,050,447
01/27/2016 108.06 110.96 107.26 108.46 1,087,464
01/26/2016 107.37 110.24 106.725 109.12 963,328
01/25/2016 106.94 107.85 105.05 106.53 904,173
01/22/2016 107.84 109.7 105.98 106.97 1,042,956
01/21/2016 103.51 108.06 102.08 105.94 1,642,028
01/20/2016 99.92 105.06 99.66 103.4 2,269,264
01/19/2016 101.44 104 99.34 101.38 1,332,487
01/15/2016 98.52 101.85 98.25 100.68 1,420,758
01/14/2016 100.62 102.06 98.15 101.04 1,140,160
01/13/2016 104.96 105.99 100.57 100.78 1,045,918
01/12/2016 103.6 105.87 101.84 103.96 1,070,956
01/11/2016 103.21 104.67 100.37 102.04 1,341,323
01/08/2016 105 106.78 103.35 103.59 1,066,439
01/07/2016 106.12 109.55 104.45 104.56 1,162,194
01/06/2016 109.93 110.15 106.17 108.1 1,417,004
01/05/2016 112.11 112.11 108.33 110.88 1,051,254
01/04/2016 109.99 111.72 108.01 111.56 1,359,130
12/31/2015 112.42 113.67 111.433 111.48 508,586
12/30/2015 113.96 114.93 112.11 112.66 663,479
12/29/2015 113.34 114.64 112.67 113.98 447,155
12/28/2015 113.01 113.8499 110.64 112.39 437,746
12/24/2015 114.04 114.79 112.01 113.38 360,051
12/23/2015 112.93 114.835 111.805 114.51 779,843
12/22/2015 111.07 113.43 109.24 111.81 1,086,390
12/21/2015 112.05 112.29 109.47 110.61 777,927
12/18/2015 112.13 113.53 109.73 111.66 2,009,362
12/17/2015 116 116.58 111.97 112.75 1,206,564
12/16/2015 114.93 117.22 114.27 115.86 811,289
12/15/2015 114.04 114.93 112.75 114.54 773,808
12/14/2015 112.9 113.95 111.52 113.04 877,921
12/11/2015 114.41 114.79 112.64 112.98 1,063,699
12/10/2015 117.94 119.22 115.57 115.85 688,956
12/09/2015 117.51 119.6 116.8401 118.19 868,014
12/08/2015 117.53 119 114.38 118.67 1,833,636
12/07/2015 119.15 119.9 116.08 119.59 1,277,525
12/04/2015 121.95 123.87 119.68 120.84 1,611,535
12/03/2015 124.71 124.82 120.94 122.17 1,587,725
12/02/2015 125.18 127.01 124.51 125.72 995,470
12/01/2015 124.47 125.61 123.98 124.83 733,461
11/30/2015 123.16 125.01 122.1652 124.21 1,124,322
11/27/2015 125.68 126.29 122.86 123.99 405,502
11/25/2015 125.77 126.71 124.53 125.61 605,988
11/24/2015 124.41 125.58 121.93 124.99 1,149,459
11/23/2015 123.2 126.91 122.99 126.2 902,531
11/20/2015 123.02 125.565 122.17 123.71 1,077,752
11/19/2015 119.21 123.48 119.21 122.71 1,402,359
11/18/2015 119.41 119.64 117.01 119.39 1,127,375
11/17/2015 120.8 121.4 116.63 119.32 1,431,691
11/16/2015 119.01 121.0975 117.55 120.64 1,013,927
11/13/2015 119 120.92 116.63 119.72 2,093,154
11/12/2015 123.88 125.36 121.96 122.13 1,350,316
11/11/2015 132.03 132.49 124.64 124.96 2,035,090
11/10/2015 133.65 134.7 130.14 133.2 1,046,223
11/09/2015 136.9 136.91 133.35 134.34 1,541,740
11/06/2015 130.64 137.38 130.48 137.24 2,390,281
11/05/2015 127 135.22 126.76 130.5 4,721,232
11/04/2015 114.47 115.14 112.07 113.57 1,413,895
11/03/2015 111.45 114.59 110.46 114.17 1,186,381
11/02/2015 110.89 111.33 108.75 110.85 573,776
10/30/2015 110.67 112.002 110.26 110.77 1,008,809
10/29/2015 109.42 111.01 108.98 110.33 1,222,423
10/28/2015 112.28 113.36 110.59 112.43 861,875
10/27/2015 113.8 114.4699 112.05 112.18 917,880
10/26/2015 114.1 115.52 113 113.61 653,089
10/23/2015 114.94 116.68 110.48 113.69 2,025,329
10/22/2015 116.29 117.5104 115.8094 116.68 404,131
10/21/2015 118.08 118.1 115.5 115.81 931,596
10/20/2015 117.21 118.65 116 117.75 971,476
10/19/2015 116.67 117.66 115.75 117.21 914,854
10/16/2015 117.82 117.82 115.18 116.96 735,851
10/15/2015 119.23 119.61 115.875 117.29 827,768
10/14/2015 119.11 120.1 118.12 118.73 744,995
10/13/2015 119.27 120.27 118.19 118.73 634,088
10/12/2015 121.85 123 119.74 120.58 596,527
10/09/2015 120 121.56 118.9 120.54 751,750
10/08/2015 118.64 122.09 117.1 121.25 939,589
10/07/2015 120.33 120.97 117.27 118.62 1,102,004
10/06/2015 119.11 121.3 117.89 119.99 990,551
10/05/2015 118.26 119.52 116.31 119.28 915,461
10/02/2015 115.46 117.37 113.5 117.36 1,106,239
10/01/2015 117.2 118.25 115.11 116.56 1,562,704
09/30/2015 111.62 119.14 111.55 118.16 4,770,291
09/29/2015 104.79 105.785 103.29 104.05 713,981
09/28/2015 107.79 109.23 104.61 104.88 764,157
09/25/2015 110.47 110.705 107.75 108.32 746,651
09/24/2015 109.53 110.63 106.92 109.2 929,322
09/23/2015 110.44 112.0699 106.92 108.07 563,376
09/22/2015 110 110.68 109.05 110.35 785,413
09/21/2015 110.78 111.89 110.11 111.51 1,116,128
09/18/2015 112.5 112.83 109.07 109.38 1,021,509
09/17/2015 114.41 116.05 113.49 113.95 1,232,403
09/16/2015 109.71 114.91 109.495 114.6 1,249,234
09/15/2015 108.34 109.9 107.8 109.71 720,024
09/14/2015 109.37 109.38 107.41 107.91 629,458
09/11/2015 108.88 110.33 108.04 109.71 651,619
09/10/2015 108.66 110.26 108.59 109.12 631,604
09/09/2015 112.26 113.5 108.6 108.84 661,694
09/08/2015 110.73 111.36 109.94 111.05 637,810
09/04/2015 109.45 110.32 108.25 108.98 517,445
09/03/2015 110.2 111.54 109.05 110.96 922,503
09/02/2015 109.67 109.87 107.5 109.5 611,254
09/01/2015 109.37 110.71 107.76 108.44 773,206
08/31/2015 110.37 113.19 109.42 111.19 1,140,564
08/28/2015 109.04 111.72 108.5 110.89 1,019,691
08/27/2015 108.63 109.88 107.13 109.18 1,136,341
08/26/2015 107.69 108.29 104.34 106.79 1,349,688
08/25/2015 110.01 110.2 104.94 105.02 1,275,733
08/24/2015 105.04 111.72 104.63 107.59 2,295,430
08/21/2015 111.65 112.5 110.18 110.64 1,514,672
08/20/2015 114.46 115.48 112.88 112.9 1,456,799
08/19/2015 117.08 117.43 115.43 115.72 1,164,608
08/18/2015 118 118.31 116.62 117.23 1,018,404
08/17/2015 117.27 118.15 116.455 117.99 711,466
08/14/2015 117.33 118.58 117.03 118 1,165,135
08/13/2015 118.23 118.7 117.02 117.29 905,955
08/12/2015 118.48 118.48 116.18 118 1,111,024
08/11/2015 119.83 120.01 118.51 119 1,212,937
08/10/2015 121.03 121.41 119.31 120.54 1,349,555
08/07/2015 119.74 120.84 119 120.2 1,435,659
08/06/2015 121.83 122.29 119.62 120.17 2,285,566
08/05/2015 127.65 129.16 120.875 121.5 2,201,513
08/04/2015 123.51 125.73 122.43 123.31 1,488,028
08/03/2015 125.24 125.664 119.16 123.29 2,223,650
07/31/2015 127.42 127.835 125.74 125.89 1,193,764
07/30/2015 126.38 127.8 125.88 127.12 548,610
07/29/2015 126.46 127.07 125.44 126.92 539,336
07/28/2015 125.5 126.73 123.52 126.61 765,873
07/27/2015 126.49 126.4999 124.38 125 792,497
07/24/2015 129.59 129.9 125.44 126.85 573,030
07/23/2015 130.78 130.78 128.59 128.82 389,492
07/22/2015 129.87 130.64 129.58 130.03 489,030
07/21/2015 130.43 132.04 129.52 130.27 448,733
07/20/2015 130.71 131.14 129.82 130.51 691,339
07/17/2015 132.6 132.9975 130.25 130.76 427,921
07/16/2015 133.45 134.17 132.68 132.99 500,627
07/15/2015 135.03 135.17 132.37 132.59 625,033
07/14/2015 134.5 135.52 133.89 135.28 538,846
07/13/2015 132 134.55 131.64 134.27 819,523
07/10/2015 130.5 131.4299 128.45 129.7 791,939
07/09/2015 130.8 131.53 128.78 128.99 621,674
07/08/2015 132.64 133.8 129.05 129.54 725,904
07/07/2015 133.05 133.95 130.87 133.79 618,793
07/06/2015 133.69 134.07 131.42 132.62 674,395
07/02/2015 133.58 135.27 133.32 134.76 636,658
07/01/2015 133.34 133.58 131.83 133.26 858,893
06/30/2015 134.58 134.58 131.94 132.36 599,507
06/29/2015 135.39 135.67 133.78 133.83 833,761
06/26/2015 136.81 137.44 135.78 136.86 1,355,041
06/25/2015 138.02 138.444 136.11 136.17 623,128
06/24/2015 138.9 139 137.42 137.65 974,594
06/23/2015 139.11 140 138.52 139.56 571,231
06/22/2015 141 141.03 138.98 139.26 593,938
06/19/2015 139.1 140.9 138.71 140.24 1,148,281
06/18/2015 135.53 140 135.2501 139.5 1,230,534
06/17/2015 134.61 135.169 132.95 134.71 721,627
06/16/2015 133.5 134.88 133.08 134.37 716,215
06/15/2015 134.49 134.85 133.33 134.05 506,253
06/12/2015 135.28 135.42 134.18 135.25 357,974
06/11/2015 135.56 136.32 134.25 135.77 518,443
06/10/2015 136.72 137.42 135.47 135.58 605,751
06/09/2015 136.7 137.26 135.66 136.31 683,214
06/08/2015 136.5 137.23 136.1 136.43 584,140
06/05/2015 137 138.05 136.76 137.1 885,298
06/04/2015 135.95 137.89 135.95 137.08 963,138
06/03/2015 135.37 137.57 135.17 136.86 1,180,957
06/02/2015 132.14 136.2689 132.11 135.37 1,841,934
06/01/2015 130.77 132.24 129.78 131.6 755,145
05/29/2015 131.63 132.22 130 130.4 790,351
05/28/2015 130.71 132.949 129.99 131.85 1,050,845
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
*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?