Historical Stock Prices

RL 
$184.35
*  
0.70
0.38%
Get RL Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
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
04/28/2014 153.83 154.95 149.01 151.47 1,315,424
04/25/2014 154.55 155.01 152.97 153.09 732,151
04/24/2014 154.37 154.89 152.25 154.61 888,624
04/23/2014 155.17 155.6999 153.79 153.84 700,474
04/22/2014 154.91 155.86 154.012 154.86 1,087,084
04/21/2014 154.53 155.13 153.6 153.92 422,261
04/17/2014 154.55 156.08 154.14 154.38 642,940
04/16/2014 156.45 157.53 154.62 155.05 585,075
04/15/2014 154.76 155.97 152.79 155.34 737,774
04/14/2014 154.2 155.27 153.57 154.39 675,279
04/11/2014 152.82 154.49 152.66 153.55 918,049
04/10/2014 157.65 158.29 153.75 153.79 783,529
04/09/2014 154.58 157.89 154.58 157.44 712,986
04/08/2014 155.85 156.56 154.39 155.92 1,298,230
04/07/2014 158.32 158.75 154.51 155.58 1,237,107
04/04/2014 162.92 163.35 158.31 158.64 1,011,319
04/03/2014 164.17 164.67 161.986 162.68 654,066
04/02/2014 163.77 164.75 162.73 163.41 774,343
04/01/2014 161.1 163.72 160.99 163.72 954,616
03/31/2014 159.78 161.21 159.06 160.93 865,705
03/28/2014 157.36 159.18 157.09 158.24 731,031
03/27/2014 156.24 158.53 156.24 156.98 760,801
03/26/2014 157.5 160.24 156.48 156.48 1,229,265
03/25/2014 160.81 160.85 155.85 156.29 1,477,456
03/24/2014 161.43 162.26 158.823 160.01 864,071
03/21/2014 162.12 163 160.13 161.04 1,027,023
03/20/2014 161.12 161.63 159.21 160.47 637,550
03/19/2014 163.99 163.99 160.31 161.26 720,794
03/18/2014 163 164.5 161.77 163.8 947,531
03/17/2014 161.15 162.03 160.04 161.51 744,822
03/14/2014 159.39 161.21 159.39 160.08 796,431
03/13/2014 162.94 163.35 158.79 159.41 897,180
03/12/2014 161.73 162.6 161.01 162.57 674,928
03/11/2014 164.27 165 161.81 162.23 1,341,872
03/10/2014 163.85 164.38 162.17 164.29 1,315,194
03/07/2014 162.5 165 162.21 164.05 1,026,179
03/06/2014 161.63 162.26 160.692 162.16 1,054,755
03/05/2014 161.93 162.39 160.84 161.45 986,858
03/04/2014 161.81 162.45 160.9 161.94 967,610
03/03/2014 159.13 160.97 159.13 160.27 987,601
02/28/2014 161.9 162.2 160.31 161.08 1,202,176
02/27/2014 160.15 161.81 159.91 161.79 2,938,967
02/26/2014 164.31 164.4 161.08 162.12 1,472,992
02/25/2014 159.21 160.57 157.85 159.99 779,152
02/24/2014 157.65 161.33 157.65 159.27 1,163,609
02/21/2014 157.66 158.8365 157.66 158.4 791,481
02/20/2014 157.12 159.13 157.12 157.66 961,326
02/19/2014 156.4 158.32 156.4 156.97 1,049,909
02/18/2014 158.6 158.96 156.18 157.15 863,793
02/14/2014 154.56 159.97 154.56 158.39 1,659,631
02/13/2014 154.05 156.5 153.45 156.15 1,253,323
02/12/2014 157.34 157.933 154.26 154.5 1,787,710
02/11/2014 157.5 158.33 155.07 156.8 1,382,245
02/10/2014 155.7 156.32 154.55 155.25 1,095,660
02/07/2014 153.2 156.98 151.65 155.89 1,943,858
02/06/2014 150.02 154.33 149.67 152.23 2,158,377
02/05/2014 163.82 164.13 146 148.71 11,478,400
02/04/2014 154.3 157.244 153.7 154.18 1,890,075
02/03/2014 156.25 158.13 152.79 153.66 1,161,857
01/31/2014 156.18 158.18 155.7 156.89 788,574
01/30/2014 157.2 159.49 157.06 158.23 927,180
01/29/2014 155.9 157.06 155.3 155.51 950,956
01/28/2014 157.35 158.17 156.13 156.74 840,232
01/27/2014 157.53 158.54 156.04 156.95 874,679
01/24/2014 157.83 159.78 156.34 157.62 1,184,674
01/23/2014 159 159.59 158.07 158.65 1,075,873
01/22/2014 160.66 161.45 159.305 159.86 886,823
01/21/2014 162.74 164.08 160.69 160.9 877,604
01/17/2014 163.23 164.16 162.23 162.49 1,045,427
01/16/2014 166.15 166.39 162.915 163.31 1,753,051
01/15/2014 168.12 170.04 167.06 168.08 632,586
01/14/2014 167.24 169.14 166.94 167.47 870,343
01/13/2014 173.58 174.16 166.69 167.5 992,377
01/10/2014 172.82 175.13 172.57 173.95 550,274
01/09/2014 173.25 173.26 170.46 172.88 649,857
01/08/2014 175.33 176.14 171.83 172.32 736,139
01/07/2014 175.02 175.57 174.25 175.4 466,856
01/06/2014 177.53 177.53 174.5 174.68 637,674
01/03/2014 175.75 178.59 175.37 177.19 665,931
01/02/2014 175.44 176.88 174.93 175.37 750,575
12/31/2013 175.91 177.2 175.6 176.57 330,268
12/30/2013 175.69 176.89 175.67 176.34 257,801
12/27/2013 176.04 176.62 175.2101 175.97 286,949
12/26/2013 176.36 176.78 175.42 175.97 274,165
12/24/2013 175 176.86 174.89 176.03 320,734
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?