Quantcast

Ralph Lauren Corporation Common Stock Historical Stock Prices

RL 
$136.57
*  
0.45
0.33%
Get RL Alerts
*Delayed - data as of Sep. 21, 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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
16:00 136.24 137.99 135.15 136.57 1,140,146
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
09/12/2018 131.89 134.7 131.51 134.33 802,164
09/11/2018 132.46 132.87 131.14 131.57 1,146,265
09/10/2018 130.49 133.65 129.8725 133.12 1,057,500
09/07/2018 130.45 131.51 129.46 130.04 702,407
09/06/2018 131.94 133.76 131.03 131.06 676,220
09/05/2018 130.25 131.66 129.78 131.18 1,014,090
09/04/2018 131.71 133.02 129.37 130.88 1,276,742
08/31/2018 131.89 133.53 131.27 132.81 871,323
08/30/2018 134.48 136.285 131.33 131.82 1,080,147
08/29/2018 135.47 135.972 131.155 134.91 1,069,535
08/28/2018 136.15 137.39 134.23 135.87 841,957
08/27/2018 137.6 138.35 135.14 136.13 749,487
08/24/2018 137.51 138.33 136.09 136.7 731,929
08/23/2018 137.53 139.135 137.39 137.74 625,055
08/22/2018 139.24 141.21 137.2 137.48 526,359
08/21/2018 139.5 141.62 138.84 139.41 734,586
08/20/2018 135.78 139.42 135.51 138.91 1,177,437
08/17/2018 132.86 136.03 132.3 135.41 838,408
08/16/2018 132.6 132.83 131.43 132.35 802,256
08/15/2018 137.41 137.41 131.15 131.66 894,287
08/14/2018 137.29 138.94 137.24 138.5 1,308,553
08/13/2018 137.23 137.36 135.51 136.61 997,925
08/10/2018 135.67 137.35 134.84 136.38 638,979
08/09/2018 134.23 137.86 133.615 136.63 892,740
08/08/2018 133.77 135.36 133.15 134.25 608,351
08/07/2018 132.31 133.87 130.81 133.32 824,979
08/06/2018 130.73 132.51 129.27 131.77 1,181,008
08/03/2018 131.07 131.615 129.61 130.36 1,056,667
08/02/2018 128.28 131.355 127.43 130.5 1,042,766
08/01/2018 133.96 135.63 127.8 128.85 1,756,886
07/31/2018 145 147.79 133.32 134.98 2,984,266
07/30/2018 136.15 137.53 134.86 135.89 1,258,193
07/27/2018 136.56 136.87 134.66 136.05 750,469
07/26/2018 138 139.385 136.0201 136.67 809,402
07/25/2018 133.57 137.25 133.325 137.17 922,974
07/24/2018 135.67 136.4 132.99 133.35 933,279
07/23/2018 136.73 137.45 135.07 135.26 732,614
07/20/2018 135.38 138.17 135.01 136.56 1,085,953
07/19/2018 133.55 135.49 133.53 135.18 638,993
07/18/2018 133 133.99 131.63 133.61 840,182
07/17/2018 129.15 133.53 129.15 133.3 1,153,050
07/16/2018 128 130.17 127.27 129.9 768,091
07/13/2018 127.58 129.76 127.12 127.55 731,574
07/12/2018 126.91 127.81 126.16 127.43 639,046
07/11/2018 128.9 129.09 126.08 126.37 741,040
07/10/2018 127.05 129.28 126.86 129.17 1,131,166
07/09/2018 126.75 128.17 125.53 126.88 815,323
07/06/2018 125.66 127.56 124.935 126.42 585,583
07/05/2018 125.3 125.97 124.5 125.5 712,037
07/03/2018 126.29 126.8725 124.2 124.59 391,030
07/02/2018 124.74 126.12 124.14 125.82 882,655
06/29/2018 127.7 129.31 125.71 125.72 962,222
06/28/2018 126.2 127.85 125.47 126.94 891,186
06/27/2018 128.44 130.1 126.22 126.77 733,861
06/26/2018 127.97 130.27 127.92 128.68 1,000,954
06/25/2018 129.21 129.5405 125.823 128.01 1,359,806
06/22/2018 135.28 136.6975 129.85 130.26 1,844,358
06/21/2018 137.21 137.21 134.07 135.09 1,023,267
*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