|
Ralph Lauren Corp - [Ticker: RL] | | Last Trade | 109.87 | Last Trade Time | 2018-12-04 - 00:00:00 | Variation | --5.07 (+0.96%) | Open | 115.09 | High | 115.51 | Low | 109.24 | Volume | 1,392,075 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 89.77 x 700 - 89.78 x 100 | Former Close | 114.94 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | RL quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 217,000 | 17.31 | 17.87 | 17.31 | 17.44 | 00:00:00 | 2000-01-04 | 92,700 | 17.19 | 17.25 | 16.63 | 16.75 | 00:00:00 | 2000-01-05 | 237,600 | 16.69 | 17.12 | 16.50 | 17.06 | 00:00:00 | 2000-01-06 | 238,100 | 17.06 | 17.12 | 17.00 | 17.06 | 00:00:00 | 2000-01-07 | 368,400 | 17.06 | 17.50 | 16.81 | 17.50 | 00:00:00 | 2000-01-10 | 241,100 | 18.31 | 18.44 | 17.62 | 18.25 | 00:00:00 | 2000-01-11 | 196,500 | 18.13 | 18.19 | 17.44 | 17.62 | 00:00:00 | 2000-01-12 | 135,600 | 17.00 | 17.50 | 16.63 | 16.75 | 00:00:00 | 2000-01-13 | 909,000 | 16.00 | 16.44 | 15.31 | 16.44 | 00:00:00 | 2000-01-14 | 266,300 | 16.63 | 16.81 | 16.25 | 16.31 | 00:00:00 | 2000-01-18 | 137,200 | 16.12 | 16.12 | 15.88 | 16.00 | 00:00:00 | 2000-01-19 | 165,200 | 15.75 | 16.25 | 15.75 | 16.25 | 00:00:00 | 2000-01-20 | 301,600 | 16.37 | 16.44 | 15.75 | 15.75 | 00:00:00 | 2000-01-21 | 285,000 | 15.88 | 15.88 | 15.50 | 15.50 | 00:00:00 | 2000-01-24 | 268,600 | 15.62 | 15.75 | 14.94 | 15.06 | 00:00:00 | 2000-01-25 | 80,200 | 14.94 | 15.13 | 14.56 | 14.75 | 00:00:00 | 2000-01-26 | 211,200 | 14.81 | 15.50 | 14.75 | 15.13 | 00:00:00 | 2000-01-27 | 170,200 | 15.25 | 15.69 | 15.13 | 15.50 | 00:00:00 | 2000-01-28 | 283,000 | 15.88 | 16.12 | 15.38 | 15.38 | 00:00:00 | 2000-01-31 | 131,800 | 15.25 | 15.50 | 14.75 | 14.87 | 00:00:00 | 2000-02-01 | 237,500 | 14.81 | 15.19 | 14.25 | 14.62 | 00:00:00 | 2000-02-02 | 389,800 | 15.13 | 15.13 | 14.44 | 14.56 | 00:00:00 | 2000-02-03 | 377,500 | 14.62 | 14.75 | 14.31 | 14.38 | 00:00:00 | 2000-02-04 | 298,300 | 14.44 | 14.75 | 14.12 | 14.12 | 00:00:00 | 2000-02-07 | 723,000 | 14.87 | 16.44 | 14.75 | 16.25 | 00:00:00 | 2000-02-08 | 612,000 | 16.75 | 17.44 | 16.37 | 16.44 | 00:00:00 | 2000-02-09 | 255,300 | 16.44 | 16.44 | 15.38 | 16.00 | 00:00:00 | 2000-02-10 | 263,400 | 16.00 | 16.00 | 15.00 | 15.06 | 00:00:00 | 2000-02-11 | 398,800 | 15.06 | 15.38 | 14.44 | 15.13 | 00:00:00 | 2000-02-14 | 240,100 | 15.50 | 15.75 | 15.44 | 15.50 | 00:00:00 | 2000-02-15 | 285,500 | 15.62 | 15.69 | 15.50 | 15.56 | 00:00:00 | 2000-02-16 | 178,300 | 15.56 | 15.62 | 15.44 | 15.56 | 00:00:00 | 2000-02-17 | 206,000 | 15.50 | 15.50 | 15.00 | 15.19 | 00:00:00 | 2000-02-18 | 133,600 | 15.06 | 15.38 | 15.00 | 15.00 | 00:00:00 | 2000-02-22 | 118,800 | 15.00 | 15.06 | 14.50 | 14.94 | 00:00:00 | 2000-02-23 | 1,010 | 14.94 | 14.94 | 14.50 | 14.88 | 00:00:00 | 2000-02-24 | 74,000 | 14.81 | 15.00 | 14.62 | 14.69 | 00:00:00 | 2000-02-25 | 149,400 | 15.00 | 15.06 | 14.81 | 14.87 | 00:00:00 | 2000-02-28 | 173,200 | 14.75 | 15.69 | 14.75 | 15.69 | 00:00:00 | 2000-02-29 | 336,500 | 15.62 | 16.75 | 15.62 | 16.75 | 00:00:00 | 2000-03-01 | 249,600 | 16.56 | 17.06 | 16.44 | 17.00 | 00:00:00 | 2000-03-02 | 308,200 | 17.50 | 17.50 | 17.00 | 17.25 | 00:00:00 | 2000-03-03 | 211,500 | 16.88 | 16.94 | 16.31 | 16.44 | 00:00:00 | 2000-03-06 | 156,700 | 16.37 | 16.44 | 15.81 | 15.94 | 00:00:00 | 2000-03-07 | 297,500 | 16.12 | 16.63 | 15.81 | 15.88 | 00:00:00 | 2000-03-08 | 114,800 | 15.69 | 15.75 | 15.50 | 15.56 | 00:00:00 | 2000-03-09 | 223,500 | 15.56 | 15.81 | 15.25 | 15.81 | 00:00:00 | 2000-03-10 | 118,500 | 15.62 | 15.94 | 15.56 | 15.62 | 00:00:00 | 2000-03-13 | 120,100 | 15.56 | 15.88 | 15.44 | 15.56 | 00:00:00 | 2000-03-14 | 103,700 | 15.50 | 16.25 | 15.50 | 15.94 | 00:00:00 | 2000-03-15 | 232,600 | 15.69 | 16.63 | 15.69 | 16.63 | 00:00:00 | 2000-03-16 | 241,000 | 16.69 | 17.50 | 16.50 | 17.31 | 00:00:00 | 2000-03-17 | 428,500 | 17.50 | 18.62 | 17.38 | 18.13 | 00:00:00 | 2000-03-20 | 352,100 | 18.06 | 18.44 | 17.75 | 17.75 | 00:00:00 | 2000-03-21 | 128,000 | 17.81 | 17.94 | 17.56 | 17.81 | 00:00:00 | 2000-03-22 | 73,100 | 17.75 | 17.81 | 17.62 | 17.75 | 00:00:00 | 2000-03-23 | 165,300 | 17.75 | 17.75 | 17.44 | 17.62 | 00:00:00 | 2000-03-24 | 168,100 | 17.75 | 17.87 | 17.56 | 17.62 | 00:00:00 | 2000-03-27 | 68,600 | 17.50 | 17.62 | 17.31 | 17.50 | 00:00:00 | 2000-03-28 | 454,400 | 17.62 | 18.81 | 17.50 | 18.44 | 00:00:00 | 2000-03-29 | 422,900 | 18.56 | 20.06 | 18.56 | 20.06 | 00:00:00 | 2000-03-30 | 328,600 | 20.00 | 20.75 | 20.00 | 20.25 | 00:00:00 | 2000-03-31 | 194,700 | 20.12 | 20.50 | 18.62 | 18.69 | 00:00:00 | 2000-04-03 | 182,700 | 18.75 | 20.50 | 18.62 | 20.31 | 00:00:00 | 2000-04-04 | 158,400 | 20.31 | 20.31 | 18.25 | 19.37 | 00:00:00 | 2000-04-05 | 240,400 | 19.19 | 19.19 | 17.50 | 17.94 | 00:00:00 | 2000-04-06 | 53,400 | 17.94 | 18.00 | 17.81 | 17.94 | 00:00:00 | 2000-04-07 | 470,100 | 17.69 | 17.69 | 16.88 | 17.00 | 00:00:00 | 2000-04-10 | 120,500 | 17.00 | 17.12 | 16.75 | 16.94 | 00:00:00 | 2000-04-11 | 132,100 | 17.00 | 17.19 | 16.81 | 16.88 | 00:00:00 | 2000-04-12 | 106,300 | 17.00 | 17.12 | 16.69 | 16.69 | 00:00:00 | 2000-04-13 | 124,700 | 16.69 | 17.06 | 16.69 | 16.94 | 00:00:00 | 2000-04-14 | 266,800 | 16.50 | 16.56 | 15.62 | 16.00 | 00:00:00 | 2000-04-17 | 128,400 | 15.75 | 15.75 | 15.44 | 15.69 | 00:00:00 | 2000-04-18 | 163,400 | 15.69 | 16.94 | 15.69 | 16.50 | 00:00:00 | 2000-04-19 | 221,300 | 16.31 | 16.31 | 15.88 | 15.88 | 00:00:00 | 2000-04-20 | 244,400 | 15.81 | 16.19 | 15.62 | 16.06 | 00:00:00 | 2000-04-24 | 90,400 | 16.00 | 16.25 | 15.88 | 16.25 | 00:00:00 | 2000-04-25 | 58,200 | 16.37 | 16.37 | 16.00 | 16.31 | 00:00:00 | 2000-04-26 | 130,100 | 16.37 | 16.37 | 15.75 | 15.94 | 00:00:00 | 2000-04-27 | 19,500 | 15.94 | 16.19 | 15.81 | 15.94 | 00:00:00 | 2000-04-28 | 112,100 | 15.69 | 16.31 | 15.56 | 16.25 | 00:00:00 | 2000-05-01 | 191,000 | 16.25 | 17.06 | 16.12 | 17.00 | 00:00:00 | 2000-05-02 | 110,100 | 16.81 | 17.00 | 16.69 | 16.81 | 00:00:00 | 2000-05-03 | 170,200 | 16.50 | 17.00 | 16.12 | 16.56 | 00:00:00 | 2000-05-04 | 62,500 | 16.44 | 16.50 | 16.25 | 16.50 | 00:00:00 | 2000-05-05 | 144,500 | 16.75 | 16.75 | 16.31 | 16.37 | 00:00:00 | 2000-05-08 | 61,800 | 16.37 | 16.37 | 15.62 | 16.00 | 00:00:00 | 2000-05-09 | 86,900 | 16.19 | 16.56 | 16.19 | 16.56 | 00:00:00 | 2000-05-10 | 56,500 | 16.44 | 16.56 | 16.25 | 16.25 | 00:00:00 | 2000-05-11 | 40,100 | 16.44 | 16.56 | 16.19 | 16.44 | 00:00:00 | 2000-05-12 | 23,700 | 16.31 | 16.37 | 16.12 | 16.31 | 00:00:00 | 2000-05-15 | 69,200 | 16.19 | 16.50 | 16.00 | 16.19 | 00:00:00 | 2000-05-16 | 71,600 | 15.94 | 16.94 | 15.75 | 16.81 | 00:00:00 | 2000-05-17 | 72,200 | 16.63 | 16.81 | 16.50 | 16.56 | 00:00:00 | 2000-05-18 | 73,200 | 16.44 | 16.44 | 16.00 | 16.19 | 00:00:00 | 2000-05-19 | 41,500 | 16.00 | 16.06 | 15.94 | 16.00 | 00:00:00 | 2000-05-22 | 89,100 | 16.19 | 16.19 | 15.69 | 15.94 | 00:00:00 | 2000-05-23 | 110,300 | 15.69 | 16.00 | 15.56 | 15.75 | 00:00:00 | 2000-05-24 | 331,800 | 15.38 | 15.38 | 14.00 | 14.56 | 00:00:00 | 2000-05-25 | 451,300 | 12.75 | 14.19 | 12.75 | 13.50 | 00:00:00 | 2000-05-26 | 178,300 | 13.50 | 13.56 | 13.19 | 13.37 | 00:00:00 | 2000-05-30 | 150,200 | 13.25 | 13.69 | 13.12 | 13.25 | 00:00:00 | 2000-05-31 | 228,400 | 13.25 | 14.38 | 13.25 | 14.00 | 00:00:00 | 2000-06-01 | 116,700 | 13.94 | 14.50 | 13.88 | 14.31 | 00:00:00 | 2000-06-02 | 1,322 | 14.44 | 14.75 | 14.44 | 14.44 | 00:00:00 | 2000-06-05 | 92,300 | 14.31 | 14.38 | 14.12 | 14.31 | 00:00:00 | 2000-06-06 | 71,800 | 14.31 | 14.31 | 14.06 | 14.06 | 00:00:00 | 2000-06-07 | 100,100 | 14.06 | 14.12 | 13.88 | 14.00 | 00:00:00 | 2000-06-08 | 270,800 | 14.00 | 14.12 | 13.38 | 13.69 | 00:00:00 | 2000-06-09 | 1,037 | 13.56 | 13.94 | 13.56 | 13.94 | 00:00:00 | 2000-06-12 | 91,500 | 13.88 | 14.25 | 13.88 | 14.12 | 00:00:00 | 2000-06-13 | 81,500 | 13.88 | 14.12 | 13.81 | 14.00 | 00:00:00 | 2000-06-14 | 43,500 | 13.94 | 14.19 | 13.88 | 14.12 | 00:00:00 | 2000-06-15 | 108,100 | 14.25 | 14.25 | 14.12 | 14.25 | 00:00:00 | 2000-06-16 | 60,100 | 14.38 | 14.50 | 14.06 | 14.06 | 00:00:00 | 2000-06-19 | 76,500 | 14.06 | 14.19 | 14.00 | 14.00 | 00:00:00 | 2000-06-20 | 90,900 | 14.00 | 14.25 | 13.75 | 13.75 | 00:00:00 | 2000-06-21 | 131,800 | 13.88 | 14.12 | 13.88 | 13.94 | 00:00:00 | 2000-06-22 | 262,600 | 13.94 | 14.12 | 13.88 | 14.00 | 00:00:00 | 2000-06-23 | 156,700 | 14.00 | 14.44 | 14.00 | 14.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|