Quantcast

Ralph Lauren Corporation Common Stock Historical Stock Prices

RL 
$103.48
*  
4.66
4.31%
Get RL Alerts
*Delayed - data as of Dec. 13, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

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.
16:00 108.62 108.62 102.56 103.48 1,220,489
12/13/2018 108.37 108.62 102.56 103.48 1,216,632
12/12/2018 106.23 109.48 106.23 108.14 1,405,551
12/11/2018 106.96 108.17 104.11 105.31 1,009,707
12/10/2018 104.47 106.11 102.24 105.14 1,165,472
12/07/2018 108.77 110 104.56 104.9 1,959,765
12/06/2018 107.5 108.96 105.19 108.83 1,779,596
12/04/2018 115.09 115.51 109.24 109.87 1,377,381
12/03/2018 113.46 115.51 113.33 114.94 1,748,841
11/30/2018 110.68 113.17 110.39 111.4 1,548,261
11/29/2018 112.56 113.38 111.1 111.29 867,615
11/28/2018 112.22 113.46 110.54 112.48 1,524,937
11/27/2018 116.31 116.31 111.655 112.56 1,540,402
11/26/2018 115.77 117.5 115.6101 117.07 878,486
11/23/2018 114.08 115.73 113.7715 114.9 464,296
11/21/2018 112.11 115.27 112.11 114.8 956,113
11/20/2018 110.85 113.22 108.3691 111.38 1,815,698
11/19/2018 117.49 117.99 112.59 113.44 1,515,116
11/16/2018 118.94 119.2 116.64 117.28 1,294,203
11/15/2018 121.9 121.9 116.5 119.82 1,539,691
11/14/2018 122.99 126.59 121.79 122.19 1,505,803
11/13/2018 121.55 124.13 120.725 121.42 886,601
11/12/2018 124.92 126.51 120.8201 121.03 1,723,695
11/09/2018 130.64 131.56 123.9 123.93 2,079,444
11/08/2018 127.48 132.25 125.85 132.21 1,725,647
11/07/2018 126 128.1 120.17 127.4 2,737,729
11/06/2018 130.25 134.8 124.78 127.79 5,409,614
11/05/2018 133.77 137.34 131.25 136.8 1,566,950
11/02/2018 133.57 134.9 131.43 134.03 1,077,303
11/01/2018 129.46 132.88 127.5 132.45 1,900,894
10/31/2018 131.95 133.51 129.51 129.61 1,547,346
10/30/2018 131.39 132.4599 127.94 131.09 1,547,857
10/29/2018 130 133.22 129 130.88 1,230,818
10/26/2018 125.62 128 124.15 127.22 900,194
10/25/2018 124.9 127.68 124.76 127.04 1,310,916
10/24/2018 127.74 129.32 124.15 124.41 1,055,966
10/23/2018 125.8 128.71 124.12 127.83 1,020,507
10/22/2018 124.27 128.32 123.82 128.06 1,128,153
10/19/2018 126 127.5986 122.48 123.48 1,389,623
10/18/2018 127.4 129.5 125.75 126.65 978,527
10/17/2018 129.55 129.8 126.84 128.17 932,109
10/16/2018 126.81 129.29 125.39 129.16 1,119,616
10/15/2018 127.6 127.6 124.2 126.51 2,300,716
10/12/2018 119.47 121.89 119.13 121.42 1,772,828
10/11/2018 116.96 120.3 116.08 117.65 1,304,855
10/10/2018 125.34 125.34 116.8 116.96 1,879,450
10/09/2018 127.67 129.35 127.06 127.74 570,208
10/08/2018 126.19 128.9228 125.88 128.02 731,534
10/05/2018 127.11 128.17 125.17 126.46 1,495,631
10/04/2018 132.3 132.9 125.86 126.56 1,525,936
10/03/2018 130.6 133.97 130.04 132.99 878,125
10/02/2018 135.38 135.77 129.89 129.96 1,235,337
10/01/2018 137.69 139.5 135.14 135.44 691,654
09/28/2018 137.62 139.56 137.19 137.55 742,583
09/27/2018 136.89 139.2 136.18 137.66 769,519
09/26/2018 134.72 138.58 133.28 137.44 645,245
09/25/2018 134.27 134.75 132.29 134.48 604,237
09/24/2018 136.51 136.82 133.09 133.94 647,857
09/21/2018 136.25 137.99 135.15 136.57 1,137,849
09/20/2018 136.58 137.24 135.16 136.12 767,864
09/19/2018 132.66 134.59 132.12 134.13 894,472
09/18/2018 132.03 132.81 130.9 132.22 682,634
09/17/2018 132.07 132.83 130.71 131.55 898,584
09/14/2018 133.61 133.61 131.15 131.74 693,544
09/13/2018 134.76 135.6568 132.84 133.27 571,426
*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?

Smart Portfolio