Historical Stock Prices

RL 
$154.38
*  
0.67
 negative 
0.43%
Get RL Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
12/23/2013 175.54 175.99 174.22 174.87 504,408
12/20/2013 175.74 176.414 174.94 175.05 657,095
12/19/2013 178.37 178.37 175.02 175.14 651,865
12/18/2013 174.87 177.25 172.67 177.09 818,778
12/17/2013 175.3 175.33 173.5 174.35 646,358
12/16/2013 175.42 176.87 174.261 175.56 829,362
12/13/2013 173.02 175.351 173.02 175.19 1,000,718
12/12/2013 170.59 173.39 169.86 173.02 921,182
12/11/2013 172.23 173.14 170.95 171.09 724,338
12/10/2013 170.73 172.52 170.73 171.73 697,071
12/09/2013 172.64 174.52 171.01 171.18 596,695
12/06/2013 174.74 174.74 171.93 172.29 705,780
12/05/2013 172.89 173.84 172.02 173.5 613,215
12/04/2013 172.37 174.2 172.37 173.63 602,053
12/03/2013 173.79 174.84 171.84 173.15 710,851
12/02/2013 175.08 175.28 173.18 174.05 413,966
11/29/2013 174.9 175.71 173.74 175.23 265,256
11/27/2013 175.69 175.69 173.805 174.31 325,261
11/26/2013 175.57 177 175.29 175.36 507,984
11/25/2013 175.42 175.98 174.6 175.51 507,229
11/22/2013 172.21 175.12 172.185 175.02 667,079
11/21/2013 172.42 172.93 170.8 171.98 663,411
11/20/2013 173.91 174.68 171.81 172 605,958
11/19/2013 173.56 174.27 172.5 173.26 558,302
11/18/2013 175.29 175.76 172.65 173.07 730,863
11/15/2013 176.52 176.82 173.44 175.9 1,162,242
11/14/2013 175.4 176.7 174.795 176.67 830,965
11/13/2013 171.97 176.37 171.97 176.07 1,225,367
11/12/2013 172.16 173.08 171.21 171.49 1,194,820
11/11/2013 173.4 173.5 171.8 172.53 1,346,503
11/08/2013 172.99 173.72 172.32 173.42 1,034,484
11/07/2013 180.25 181.07 172.43 172.81 2,559,211
11/06/2013 180 180.78 176.81 180.52 3,241,461
11/05/2013 169.71 173.32 169.61 171.19 1,938,815
11/04/2013 169.67 171.98 168.31 169.59 935,366
11/01/2013 166.55 168.97 166.44 168.8 973,235
10/31/2013 166.33 166.92 164.92 165.64 571,457
10/30/2013 165.6 167.84 165.53 166.82 679,886
10/29/2013 165.79 166.274 164.55 165.61 628,198
10/28/2013 164.44 165.22 163.07 165.05 533,032
10/25/2013 165 165.6 163.98 164.54 445,469
10/24/2013 164.16 165.14 163.97 164.7 418,579
10/23/2013 166.08 166.44 163.21 164.21 541,117
10/22/2013 164.2 167.11 163.61 166.53 915,514
10/21/2013 164.26 164.86 163.1 163.61 398,490
10/18/2013 162.01 163.94 161.8 163.9 637,420
10/17/2013 158.47 162 157.01 161.68 1,353,584
10/16/2013 159.18 159.7499 157.575 158.68 1,418,887
10/15/2013 160.95 161.66 158.31 158.73 1,922,623
10/14/2013 160.94 162.405 160.31 161.1 654,212
10/11/2013 163.65 164.1 161.26 161.34 749,972
10/10/2013 165.38 165.38 163.4 163.64 717,220
10/09/2013 159.82 164.1 159.35 162.4 1,071,083
10/08/2013 164.56 165.01 160.5475 161.1 794,751
10/07/2013 165.45 166.6 164.25 164.35 565,842
10/04/2013 164.47 167.57 163.76 166.69 547,695
10/03/2013 164.15 166.225 163.25 164.48 851,337
10/02/2013 164.34 164.41 161.9 164.01 839,677
10/01/2013 165.64 166.32 164.04 164.93 557,564
09/30/2013 163.59 165.65 162.56 164.73 684,528
09/27/2013 165.03 166.305 164.33 165.63 800,212
09/26/2013 164.07 166.04 163.66 165.53 734,143
09/25/2013 164.56 165.76 161.98 163 782,677
09/24/2013 165.27 166.53 164.06 165.18 772,385
09/23/2013 166.79 167.4 163.86 165 771,169
09/20/2013 168.17 168.65 167.036 167.33 936,604
09/19/2013 168.1 169.35 167.905 168.31 725,659
09/18/2013 167.1 169.3 165.74 168.12 831,847
09/17/2013 168.03 168.03 166.36 166.68 410,887
09/16/2013 168.73 169.41 166.92 167.21 779,859
09/13/2013 163.18 166.83 163.1101 166.35 869,425
09/12/2013 163.63 164.16 162.22 163.06 1,233,346
09/11/2013 164.13 164.6 163 163.9 1,476,434
09/10/2013 166.29 166.3 162.53 163.04 2,242,926
09/09/2013 165.48 166.27 165.13 165.74 1,804,821
09/06/2013 166.43 166.78 163.31 165.18 1,293,309
09/05/2013 166.04 167.49 165.46 166 680,694
09/04/2013 167.25 168 166.58 166.67 1,012,238
09/03/2013 167.99 168.49 165.68 167.12 753,834
08/30/2013 166.64 166.84 165 165.41 313,403
08/29/2013 165.55 167.11 165.5001 166.14 398,828
08/28/2013 165.81 167.02 165.35 165.55 651,578
08/27/2013 167.53 169.99 165.68 165.78 614,146
08/26/2013 171.57 172.41 170.11 170.21 247,220
08/23/2013 172.66 172.73 170.74 171.65 386,190
08/22/2013 172.24 173.43 171.6 172.36 390,826
08/21/2013 171.78 173 171.06 171.86 412,686
08/20/2013 171.05 173.62 170.76 171.97 464,672
08/19/2013 172.06 173 170.17 170.23 834,553
08/16/2013 173.54 174.65 172.01 172.08 885,517
08/15/2013 174.99 175.55 173.57 174.44 678,792
08/14/2013 178.54 178.8 176.01 176.76 523,519
08/13/2013 177.7 179.06 177.42 178.53 481,499
08/12/2013 175 178.42 174.7 178.08 560,935
08/09/2013 177.51 179.21 177.04 178.95 683,054
08/08/2013 174.16 179.2 173.11 177.7 1,546,270
08/07/2013 177.06 180.76 172.01 173.13 3,092,863
08/06/2013 187.36 189.8 186.01 189.51 880,994
08/05/2013 187.25 189.28 187.25 188.3 575,057
08/02/2013 186.69 188.64 185.02 188.03 503,212
08/01/2013 183.85 187.6 182.86 186.99 637,041
07/31/2013 182.46 183.13 180.98 182.06 609,770
07/30/2013 180.43 182.06 180.044 181.64 460,093
07/29/2013 180.67 180.91 179.81 180.29 189,672
07/26/2013 178 181.1 177.505 180.98 499,614
07/25/2013 179.13 181.149 178.975 179.26 782,929
07/24/2013 180.54 181.14 179.02 179.13 382,569
07/23/2013 180.91 181.81 180 180.14 532,412
07/22/2013 179.95 181.67 179.588 180.49 1,008,641
07/19/2013 179.88 179.88 178.24 179.22 595,340
07/18/2013 178.53 180 178.22 179.98 1,125,231
07/17/2013 180.52 181.35 178.26 178.53 404,785
07/16/2013 181.57 182.27 179.4 180.16 444,785
07/15/2013 182.37 182.78 181.092 181.75 324,118
07/12/2013 183 183.55 181.99 182.4 303,506
07/11/2013 181.95 183.44 181.43 183.24 668,815
07/10/2013 177.75 180.15 177.75 180.02 627,980
07/09/2013 173.91 178.2 173.91 177.63 575,029
07/08/2013 174.99 176.12 174.28 175.96 1,203,300
07/05/2013 173.85 174.88 172.32 174.03 1,221,065
07/03/2013 170.89 173.48 170.89 172.79 160,497
07/02/2013 173.93 174.75 171.9 172.67 495,875
07/01/2013 174.18 176 173.67 173.94 522,302
06/28/2013 173.06 175.21 171.035 173.74 647,632
06/27/2013 171.73 174.19 171.06 173.65 490,553
06/26/2013 172.7 174.61 170.05 170.37 678,132
06/25/2013 170.44 171.81 169.49 170.26 608,098
06/24/2013 169.09 170.3 165.73 168.58 657,836
06/21/2013 171.57 172 167.46 169.09 811,348
06/20/2013 176.44 176.61 169.73 170.33 757,687
06/19/2013 178.66 179.96 177.52 177.81 589,178
06/18/2013 175.98 178.96 175.33 178.9 436,589
06/17/2013 174.46 177.38 174.46 176.1 608,700
06/14/2013 173.21 174.84 172.91 173.15 367,085
06/13/2013 173.26 174.94 172.75 174.43 569,026
06/12/2013 175.21 175.21 172.22 172.46 254,788
06/11/2013 173.55 175.3 172.67 173.78 439,246
06/10/2013 176.1 176.425 175.19 175.8 649,705
06/07/2013 175.09 177 174.89 175.94 496,216
06/06/2013 173.14 174.94 172.56 174.59 394,548
06/05/2013 175.15 175.97 173.6 173.74 331,555
06/04/2013 175.36 178.39 174.72 176.32 695,037
06/03/2013 175.24 175.8899 172.45 175.65 774,097
05/31/2013 175.39 177.92 174.84 175.09 847,673
05/30/2013 177.52 178.51 175.26 175.57 961,139
05/29/2013 178.39 179.68 176.71 177.33 811,030
05/28/2013 182.75 183.29 178.37 178.47 1,091,713
05/24/2013 182.64 183.2 180.1 180.97 1,038,533
05/23/2013 179.99 184.49 177.81 183.69 1,439,380
05/22/2013 189.28 192.03 187.91 188.06 1,121,922
05/21/2013 187.01 190 186.51 189.56 579,759
05/20/2013 186.89 187.5 186.19 186.68 742,088
05/17/2013 185.1 187.88 185.025 187.01 413,075
05/16/2013 186.5 187.09 183.33 184.8 758,106
05/15/2013 186.3 187.44 185.07 186.71 470,313
05/14/2013 184.29 186.77 183.64 186.55 652,791
05/13/2013 184.59 185.38 183.67 183.79 256,615
05/10/2013 184 185.1 183.44 185 274,487
05/09/2013 184.97 186.63 183.31 183.62 612,681
05/08/2013 184.96 185.5 184.09 185.37 268,256
05/07/2013 181.3 185.09 181.3 185.01 613,386
05/06/2013 179.29 181.805 178.6 180.92 474,222
05/03/2013 178.73 180.85 178.73 179.26 320,206
05/02/2013 179.17 179.75 176.64 177.54 544,574
05/01/2013 181.31 181.42 178.17 178.57 605,273
04/30/2013 176.92 181.83 176.5 181.58 1,117,741
04/29/2013 175.72 177.34 174.57 177 589,153
04/26/2013 174.97 175.71 173.85 175.6 350,180
04/25/2013 171.88 176.08 171.88 175.38 501,335
04/24/2013 171.07 171.95 169.86 171.44 494,223
04/23/2013 167.51 171.1197 167.51 170.75 865,294
04/22/2013 169.01 169.46 165.38 165.93 776,613
04/19/2013 168.24 169.96 167.97 169.14 446,031
04/18/2013 168.95 169.05 166.34 167.35 381,355
04/17/2013 169.81 169.91 167.344 168.57 514,358
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 your brokers before you trade


Want to trade FX?