|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 286,500 | 39.10 | 39.17 | 38.46 | 38.75 | 00:00:00 | | 2005-04-07 | 232,600 | 38.90 | 39.00 | 38.33 | 38.90 | 00:00:00 | | 2005-04-08 | 247,400 | 38.91 | 39.19 | 38.50 | 38.56 | 00:00:00 | | 2005-04-11 | 230,100 | 38.50 | 38.67 | 38.00 | 38.32 | 00:00:00 | | 2005-04-12 | 231,100 | 38.32 | 38.79 | 38.07 | 38.62 | 00:00:00 | | 2005-04-13 | 445,400 | 38.70 | 38.96 | 38.46 | 38.46 | 00:00:00 | | 2005-04-14 | 603,600 | 38.45 | 38.54 | 37.18 | 37.18 | 00:00:00 | | 2005-04-15 | 1,320,700 | 37.15 | 37.24 | 35.75 | 35.78 | 00:00:00 | | 2005-04-18 | 729,900 | 35.87 | 36.70 | 35.66 | 35.95 | 00:00:00 | | 2005-04-19 | 593,200 | 36.20 | 37.00 | 36.20 | 36.73 | 00:00:00 | | 2005-04-20 | 366,900 | 36.76 | 36.78 | 36.43 | 36.45 | 00:00:00 | | 2005-04-21 | 348,200 | 36.70 | 37.02 | 36.45 | 36.86 | 00:00:00 | | 2005-04-22 | 569,100 | 36.95 | 36.95 | 35.43 | 35.76 | 00:00:00 | | 2005-04-25 | 408,400 | 35.99 | 36.71 | 35.99 | 36.11 | 00:00:00 | | 2005-04-26 | 630,400 | 36.24 | 37.56 | 36.18 | 37.00 | 00:00:00 | | 2005-04-27 | 418,000 | 37.02 | 37.14 | 36.60 | 37.01 | 00:00:00 | | 2005-04-28 | 350,900 | 37.01 | 37.01 | 35.57 | 35.60 | 00:00:00 | | 2005-04-29 | 749,300 | 35.62 | 35.65 | 34.41 | 35.10 | 00:00:00 | | 2005-05-02 | 387,500 | 35.22 | 35.89 | 35.22 | 35.80 | 00:00:00 | | 2005-05-03 | 703,400 | 35.80 | 36.20 | 35.74 | 36.02 | 00:00:00 | | 2005-05-04 | 283,400 | 36.25 | 36.42 | 36.14 | 36.41 | 00:00:00 | | 2005-05-05 | 269,000 | 36.43 | 36.97 | 36.42 | 36.75 | 00:00:00 | | 2005-05-06 | 283,200 | 36.76 | 36.86 | 36.59 | 36.60 | 00:00:00 | | 2005-05-09 | 360,100 | 36.70 | 37.21 | 36.58 | 37.04 | 00:00:00 | | 2005-05-10 | 471,900 | 36.99 | 36.99 | 36.10 | 36.34 | 00:00:00 | | 2005-05-11 | 762,000 | 36.55 | 37.10 | 36.17 | 36.30 | 00:00:00 | | 2005-05-12 | 387,600 | 36.25 | 36.50 | 35.45 | 35.45 | 00:00:00 | | 2005-05-13 | 557,300 | 35.46 | 35.78 | 34.19 | 35.40 | 00:00:00 | | 2005-05-16 | 709,900 | 35.40 | 37.13 | 35.40 | 37.09 | 00:00:00 | | 2005-05-17 | 464,400 | 37.17 | 37.77 | 36.85 | 37.00 | 00:00:00 | | 2005-05-18 | 350,800 | 37.07 | 37.78 | 37.05 | 37.38 | 00:00:00 | | 2005-05-19 | 190,800 | 37.35 | 37.73 | 37.29 | 37.48 | 00:00:00 | | 2005-05-20 | 125,100 | 37.40 | 37.57 | 37.02 | 37.52 | 00:00:00 | | 2005-05-23 | 372,800 | 37.62 | 38.06 | 37.62 | 38.06 | 00:00:00 | | 2005-05-24 | 549,500 | 38.15 | 38.85 | 37.84 | 38.81 | 00:00:00 | | 2005-05-25 | 268,000 | 38.80 | 38.88 | 38.19 | 38.37 | 00:00:00 | | 2005-05-26 | 194,700 | 38.41 | 38.47 | 37.98 | 38.18 | 00:00:00 | | 2005-05-27 | 180,600 | 38.20 | 38.61 | 38.18 | 38.50 | 00:00:00 | | 2005-05-31 | 326,500 | 38.43 | 38.75 | 38.26 | 38.75 | 00:00:00 | | 2005-06-01 | 497,400 | 38.75 | 39.77 | 38.71 | 39.57 | 00:00:00 | | 2005-06-02 | 397,500 | 39.65 | 40.63 | 39.65 | 40.26 | 00:00:00 | | 2005-06-03 | 386,000 | 40.20 | 40.21 | 39.51 | 39.68 | 00:00:00 | | 2005-06-06 | 279,000 | 39.63 | 40.06 | 39.43 | 39.97 | 00:00:00 | | 2005-06-07 | 410,100 | 40.05 | 40.18 | 39.88 | 40.00 | 00:00:00 | | 2005-06-08 | 275,800 | 39.93 | 40.16 | 39.74 | 39.89 | 00:00:00 | | 2005-06-09 | 578,400 | 39.89 | 40.68 | 39.62 | 40.56 | 00:00:00 | | 2005-06-10 | 1,987,700 | 42.25 | 44.11 | 42.00 | 44.11 | 00:00:00 | | 2005-06-13 | 1,273,200 | 44.05 | 44.70 | 43.32 | 43.45 | 00:00:00 | | 2005-06-14 | 1,407,100 | 42.60 | 42.91 | 42.29 | 42.86 | 00:00:00 | | 2005-06-15 | 845,500 | 42.80 | 43.27 | 42.80 | 43.14 | 00:00:00 | | 2005-06-16 | 576,900 | 43.25 | 43.35 | 42.87 | 43.20 | 00:00:00 | | 2005-06-17 | 974,400 | 43.60 | 43.71 | 43.23 | 43.70 | 00:00:00 | | 2005-06-20 | 322,200 | 43.50 | 43.67 | 43.25 | 43.57 | 00:00:00 | | 2005-06-21 | 331,500 | 43.50 | 43.86 | 43.37 | 43.64 | 00:00:00 | | 2005-06-22 | 273,000 | 43.63 | 43.94 | 43.51 | 43.66 | 00:00:00 | | 2005-06-23 | 421,900 | 43.54 | 43.75 | 42.64 | 42.75 | 00:00:00 | | 2005-06-24 | 683,600 | 42.75 | 42.96 | 42.08 | 42.08 | 00:00:00 | | 2005-06-27 | 250,000 | 42.20 | 42.31 | 41.88 | 42.14 | 00:00:00 | | 2005-06-28 | 484,200 | 42.35 | 43.58 | 42.30 | 43.50 | 00:00:00 | | 2005-06-29 | 532,500 | 43.49 | 43.50 | 43.00 | 43.19 | 00:00:00 | | 2005-06-30 | 392,700 | 43.44 | 43.47 | 42.75 | 43.11 | 00:00:00 | | 2005-07-01 | 297,300 | 43.25 | 43.80 | 42.90 | 43.80 | 00:00:00 | | 2005-07-05 | 492,000 | 43.90 | 44.44 | 43.76 | 44.41 | 00:00:00 | | 2005-07-06 | 470,500 | 44.16 | 44.39 | 43.85 | 43.90 | 00:00:00 | | 2005-07-07 | 435,700 | 43.50 | 43.53 | 43.29 | 43.47 | 00:00:00 | | 2005-07-08 | 3,374,300 | 46.47 | 48.50 | 46.18 | 47.34 | 00:00:00 | | 2005-07-11 | 966,800 | 47.20 | 48.00 | 47.18 | 47.39 | 00:00:00 | | 2005-07-12 | 616,100 | 47.29 | 48.47 | 47.29 | 48.34 | 00:00:00 | | 2005-07-13 | 537,800 | 48.10 | 48.55 | 47.78 | 47.95 | 00:00:00 | | 2005-07-14 | 741,800 | 47.75 | 48.29 | 47.75 | 48.19 | 00:00:00 | | 2005-07-15 | 410,800 | 47.90 | 48.37 | 47.85 | 48.13 | 00:00:00 | | 2005-07-18 | 439,800 | 48.13 | 48.13 | 46.94 | 47.47 | 00:00:00 | | 2005-07-19 | 861,300 | 47.47 | 47.97 | 47.36 | 47.93 | 00:00:00 | | 2005-07-20 | 296,000 | 47.75 | 48.71 | 47.59 | 48.50 | 00:00:00 | | 2005-07-21 | 733,000 | 48.52 | 49.54 | 48.45 | 48.86 | 00:00:00 | | 2005-07-22 | 603,000 | 49.05 | 49.84 | 49.00 | 49.51 | 00:00:00 | | 2005-07-25 | 443,900 | 49.80 | 49.98 | 49.18 | 49.29 | 00:00:00 | | 2005-07-26 | 306,100 | 49.40 | 49.51 | 49.10 | 49.20 | 00:00:00 | | 2005-07-27 | 301,800 | 49.45 | 49.45 | 48.76 | 49.30 | 00:00:00 | | 2005-07-28 | 267,800 | 49.40 | 49.64 | 48.84 | 49.50 | 00:00:00 | | 2005-07-29 | 405,400 | 49.45 | 49.78 | 49.03 | 49.24 | 00:00:00 | | 2005-08-01 | 308,000 | 49.35 | 49.45 | 48.68 | 49.30 | 00:00:00 | | 2005-08-02 | 321,700 | 49.25 | 49.83 | 49.05 | 49.74 | 00:00:00 | | 2005-08-03 | 544,400 | 49.64 | 50.75 | 49.64 | 50.36 | 00:00:00 | | 2005-08-04 | 632,700 | 50.36 | 50.36 | 47.94 | 48.39 | 00:00:00 | | 2005-08-05 | 1,282,200 | 48.75 | 49.78 | 48.05 | 49.72 | 00:00:00 | | 2005-08-08 | 1,202,200 | 50.05 | 50.21 | 49.37 | 50.14 | 00:00:00 | | 2005-08-09 | 2,808,800 | 51.01 | 53.25 | 51.00 | 51.98 | 00:00:00 | | 2005-08-10 | 8,100,200 | 51.60 | 52.87 | 51.55 | 52.50 | 00:00:00 | | 2005-08-11 | 1,378,100 | 52.31 | 52.66 | 52.19 | 52.60 | 00:00:00 | | 2005-08-12 | 634,300 | 52.45 | 52.55 | 51.67 | 52.18 | 00:00:00 | | 2005-08-15 | 663,000 | 51.93 | 52.27 | 51.44 | 51.50 | 00:00:00 | | 2005-08-16 | 773,800 | 51.00 | 51.30 | 50.46 | 50.54 | 00:00:00 | | 2005-08-17 | 489,100 | 50.35 | 50.87 | 50.22 | 50.49 | 00:00:00 | | 2005-08-18 | 562,100 | 50.43 | 50.69 | 49.68 | 50.55 | 00:00:00 | | 2005-08-19 | 485,500 | 50.44 | 50.49 | 49.56 | 49.75 | 00:00:00 | | 2005-08-22 | 1,209,300 | 50.70 | 50.70 | 48.36 | 48.91 | 00:00:00 | | 2005-08-23 | 1,040,900 | 48.91 | 50.25 | 48.81 | 50.11 | 00:00:00 | | 2005-08-24 | 954,700 | 49.80 | 50.64 | 49.80 | 49.82 | 00:00:00 | | 2005-08-25 | 937,800 | 50.25 | 50.70 | 50.15 | 50.23 | 00:00:00 | | 2005-08-26 | 384,600 | 50.21 | 50.21 | 49.45 | 49.50 | 00:00:00 | | 2005-08-29 | 403,400 | 49.37 | 49.37 | 48.80 | 49.14 | 00:00:00 | | 2005-08-30 | 1,197,300 | 49.04 | 49.93 | 49.00 | 49.25 | 00:00:00 | | 2005-08-31 | 513,200 | 49.15 | 49.61 | 48.73 | 49.55 | 00:00:00 | | 2005-09-01 | 840,500 | 49.65 | 49.96 | 48.07 | 48.10 | 00:00:00 | | 2005-09-02 | 718,500 | 48.25 | 48.30 | 47.17 | 47.35 | 00:00:00 | | 2005-09-06 | 834,300 | 47.60 | 48.39 | 47.53 | 48.20 | 00:00:00 | | 2005-09-07 | 863,400 | 47.75 | 49.53 | 47.73 | 49.34 | 00:00:00 | | 2005-09-08 | 636,900 | 49.24 | 50.10 | 49.00 | 49.89 | 00:00:00 | | 2005-09-09 | 419,100 | 49.87 | 50.00 | 49.61 | 49.89 | 00:00:00 | | 2005-09-12 | 1,122,000 | 50.10 | 51.99 | 50.10 | 51.76 | 00:00:00 | | 2005-09-13 | 961,100 | 51.34 | 51.55 | 50.91 | 51.18 | 00:00:00 | | 2005-09-14 | 583,300 | 51.00 | 51.39 | 50.75 | 50.80 | 00:00:00 | | 2005-09-15 | 587,600 | 50.80 | 50.90 | 50.26 | 50.75 | 00:00:00 | | 2005-09-16 | 491,400 | 50.75 | 50.75 | 50.22 | 50.50 | 00:00:00 | | 2005-09-19 | 484,300 | 50.40 | 50.43 | 49.51 | 49.85 | 00:00:00 | | 2005-09-20 | 939,500 | 49.80 | 49.90 | 47.20 | 47.90 | 00:00:00 | | 2005-09-21 | 1,569,900 | 47.75 | 47.91 | 46.04 | 46.42 | 00:00:00 | | 2005-09-22 | 903,100 | 46.39 | 47.85 | 45.50 | 47.49 | 00:00:00 | | 2005-09-23 | 604,000 | 47.59 | 49.26 | 47.50 | 48.64 | 00:00:00 | | 2005-09-26 | 902,200 | 49.25 | 50.31 | 49.20 | 49.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
