|
 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 | | 2006-09-08 | 694,500 | 60.95 | 61.60 | 60.53 | 61.45 | 00:00:00 | | 2006-09-11 | 502,300 | 61.45 | 62.50 | 60.92 | 62.38 | 00:00:00 | | 2006-09-12 | 802,200 | 62.57 | 64.55 | 62.49 | 64.30 | 00:00:00 | | 2006-09-13 | 814,400 | 64.10 | 64.52 | 63.17 | 63.49 | 00:00:00 | | 2006-09-14 | 608,600 | 63.00 | 63.35 | 62.17 | 63.16 | 00:00:00 | | 2006-09-15 | 711,200 | 63.06 | 64.07 | 62.24 | 63.80 | 00:00:00 | | 2006-09-18 | 563,600 | 63.90 | 64.55 | 63.70 | 64.32 | 00:00:00 | | 2006-09-19 | 1,013,000 | 63.80 | 65.25 | 62.88 | 64.99 | 00:00:00 | | 2006-09-20 | 943,000 | 65.24 | 65.63 | 64.52 | 65.04 | 00:00:00 | | 2006-09-21 | 983,900 | 65.12 | 66.20 | 63.95 | 64.12 | 00:00:00 | | 2006-09-22 | 828,900 | 63.50 | 63.71 | 62.25 | 63.19 | 00:00:00 | | 2006-09-25 | 513,000 | 63.19 | 64.44 | 62.55 | 64.32 | 00:00:00 | | 2006-09-26 | 486,700 | 64.11 | 65.07 | 63.46 | 64.90 | 00:00:00 | | 2006-09-27 | 387,500 | 64.70 | 65.29 | 64.70 | 64.92 | 00:00:00 | | 2006-09-28 | 388,300 | 64.97 | 65.41 | 64.12 | 64.68 | 00:00:00 | | 2006-09-29 | 529,600 | 64.79 | 65.20 | 64.36 | 64.69 | 00:00:00 | | 2006-10-02 | 708,500 | 64.79 | 65.85 | 64.77 | 65.16 | 00:00:00 | | 2006-10-03 | 961,300 | 65.15 | 66.35 | 64.77 | 66.34 | 00:00:00 | | 2006-10-04 | 596,700 | 66.15 | 67.40 | 66.00 | 67.37 | 00:00:00 | | 2006-10-05 | 366,100 | 67.27 | 67.46 | 66.10 | 66.74 | 00:00:00 | | 2006-10-06 | 335,500 | 66.54 | 66.62 | 66.00 | 66.13 | 00:00:00 | | 2006-10-09 | 541,600 | 66.12 | 67.20 | 66.00 | 66.82 | 00:00:00 | | 2006-10-10 | 594,000 | 67.02 | 67.66 | 66.71 | 66.74 | 00:00:00 | | 2006-10-11 | 506,300 | 66.61 | 67.32 | 66.34 | 67.12 | 00:00:00 | | 2006-10-12 | 502,800 | 67.28 | 67.47 | 66.50 | 67.08 | 00:00:00 | | 2006-10-13 | 684,600 | 67.50 | 69.49 | 67.36 | 69.16 | 00:00:00 | | 2006-10-16 | 951,400 | 69.00 | 70.30 | 69.00 | 70.21 | 00:00:00 | | 2006-10-17 | 660,500 | 70.00 | 70.00 | 67.87 | 68.55 | 00:00:00 | | 2006-10-18 | 487,600 | 69.02 | 69.08 | 67.75 | 68.21 | 00:00:00 | | 2006-10-19 | 551,200 | 67.75 | 68.41 | 67.28 | 68.17 | 00:00:00 | | 2006-10-20 | 299,400 | 68.32 | 68.37 | 67.04 | 67.47 | 00:00:00 | | 2006-10-23 | 451,000 | 67.37 | 68.61 | 67.37 | 68.43 | 00:00:00 | | 2006-10-24 | 509,300 | 68.39 | 70.19 | 68.33 | 70.13 | 00:00:00 | | 2006-10-25 | 655,700 | 70.13 | 70.88 | 69.30 | 69.95 | 00:00:00 | | 2006-10-26 | 715,400 | 70.20 | 72.18 | 69.75 | 71.72 | 00:00:00 | | 2006-10-27 | 513,100 | 71.52 | 71.93 | 70.64 | 70.82 | 00:00:00 | | 2006-10-30 | 587,800 | 70.32 | 72.02 | 70.02 | 71.62 | 00:00:00 | | 2006-10-31 | 628,100 | 71.82 | 72.02 | 70.85 | 71.00 | 00:00:00 | | 2006-11-01 | 814,100 | 71.00 | 71.10 | 69.03 | 69.08 | 00:00:00 | | 2006-11-02 | 916,900 | 68.60 | 70.18 | 67.63 | 70.05 | 00:00:00 | | 2006-11-03 | 326,300 | 70.18 | 70.71 | 68.95 | 69.57 | 00:00:00 | | 2006-11-06 | 512,400 | 70.00 | 71.04 | 69.77 | 70.40 | 00:00:00 | | 2006-11-07 | 728,400 | 70.65 | 71.82 | 70.57 | 71.57 | 00:00:00 | | 2006-11-08 | 3,006,000 | 74.00 | 76.22 | 72.60 | 76.12 | 00:00:00 | | 2006-11-09 | 1,388,000 | 75.87 | 76.14 | 74.09 | 74.39 | 00:00:00 | | 2006-11-10 | 1,256,700 | 74.42 | 74.95 | 73.95 | 74.80 | 00:00:00 | | 2006-11-13 | 899,300 | 74.70 | 75.55 | 73.91 | 74.13 | 00:00:00 | | 2006-11-14 | 894,600 | 74.64 | 76.49 | 74.64 | 76.41 | 00:00:00 | | 2006-11-15 | 727,300 | 76.10 | 76.96 | 75.44 | 76.77 | 00:00:00 | | 2006-11-16 | 602,500 | 76.86 | 77.37 | 76.56 | 77.07 | 00:00:00 | | 2006-11-17 | 705,000 | 76.94 | 76.94 | 75.50 | 76.26 | 00:00:00 | | 2006-11-20 | 835,400 | 76.00 | 77.24 | 75.85 | 76.75 | 00:00:00 | | 2006-11-21 | 542,900 | 77.20 | 77.42 | 76.35 | 76.61 | 00:00:00 | | 2006-11-22 | 832,400 | 76.70 | 76.91 | 75.94 | 76.91 | 00:00:00 | | 2006-11-24 | 275,200 | 76.91 | 77.87 | 76.30 | 77.21 | 00:00:00 | | 2006-11-27 | 1,045,300 | 77.18 | 77.61 | 76.30 | 76.33 | 00:00:00 | | 2006-11-28 | 1,081,900 | 76.08 | 78.27 | 75.90 | 77.81 | 00:00:00 | | 2006-11-29 | 993,200 | 78.00 | 78.71 | 77.85 | 78.67 | 00:00:00 | | 2006-11-30 | 875,300 | 78.60 | 78.75 | 77.59 | 78.20 | 00:00:00 | | 2006-12-01 | 1,148,400 | 78.30 | 79.77 | 78.25 | 79.47 | 00:00:00 | | 2006-12-04 | 752,300 | 79.00 | 80.12 | 78.84 | 79.86 | 00:00:00 | | 2006-12-05 | 856,000 | 79.86 | 81.38 | 79.64 | 80.79 | 00:00:00 | | 2006-12-06 | 847,900 | 80.40 | 82.03 | 80.30 | 81.92 | 00:00:00 | | 2006-12-07 | 898,500 | 81.90 | 83.15 | 81.76 | 82.18 | 00:00:00 | | 2006-12-08 | 916,500 | 82.18 | 82.25 | 80.34 | 80.50 | 00:00:00 | | 2006-12-11 | 1,025,600 | 80.35 | 80.37 | 79.18 | 79.34 | 00:00:00 | | 2006-12-12 | 1,226,900 | 79.15 | 79.15 | 77.00 | 78.05 | 00:00:00 | | 2006-12-13 | 468,400 | 78.65 | 79.03 | 77.73 | 78.25 | 00:00:00 | | 2006-12-14 | 744,300 | 78.44 | 79.99 | 78.35 | 79.35 | 00:00:00 | | 2006-12-15 | 779,300 | 79.05 | 79.58 | 78.13 | 78.20 | 00:00:00 | | 2006-12-18 | 504,100 | 78.16 | 78.99 | 77.23 | 77.23 | 00:00:00 | | 2006-12-19 | 714,000 | 77.00 | 78.00 | 76.17 | 77.57 | 00:00:00 | | 2006-12-20 | 577,500 | 77.82 | 79.95 | 77.82 | 79.06 | 00:00:00 | | 2006-12-21 | 716,300 | 79.67 | 80.65 | 79.10 | 79.50 | 00:00:00 | | 2006-12-22 | 532,100 | 79.80 | 80.06 | 78.80 | 78.93 | 00:00:00 | | 2006-12-26 | 418,100 | 78.77 | 79.13 | 78.30 | 78.86 | 00:00:00 | | 2006-12-27 | 332,700 | 78.81 | 79.40 | 78.59 | 78.91 | 00:00:00 | | 2006-12-28 | 467,500 | 79.08 | 79.61 | 78.39 | 78.39 | 00:00:00 | | 2006-12-29 | 327,500 | 78.40 | 78.96 | 77.58 | 77.66 | 00:00:00 | | 2007-01-03 | 1,937,500 | 77.90 | 80.42 | 77.90 | 79.67 | 00:00:00 | | 2007-01-04 | 404,900 | 79.63 | 80.75 | 79.05 | 80.63 | 00:00:00 | | 2007-01-05 | 480,800 | 80.36 | 80.50 | 79.13 | 79.90 | 00:00:00 | | 2007-01-08 | 698,500 | 80.05 | 80.34 | 79.59 | 79.93 | 00:00:00 | | 2007-01-09 | 659,200 | 80.10 | 82.37 | 80.10 | 81.91 | 00:00:00 | | 2007-01-10 | 472,900 | 81.38 | 82.53 | 81.24 | 82.00 | 00:00:00 | | 2007-01-11 | 312,700 | 82.25 | 83.75 | 82.23 | 82.77 | 00:00:00 | | 2007-01-12 | 291,900 | 82.37 | 82.76 | 81.98 | 82.71 | 00:00:00 | | 2007-01-16 | 512,000 | 82.95 | 84.10 | 82.88 | 83.81 | 00:00:00 | | 2007-01-17 | 365,400 | 83.50 | 83.71 | 82.55 | 82.96 | 00:00:00 | | 2007-01-18 | 345,900 | 83.16 | 83.67 | 81.98 | 81.98 | 00:00:00 | | 2007-01-19 | 582,500 | 82.11 | 82.28 | 81.40 | 82.23 | 00:00:00 | | 2007-01-22 | 479,900 | 82.73 | 82.73 | 80.52 | 80.52 | 00:00:00 | | 2007-01-23 | 595,200 | 80.65 | 81.20 | 80.15 | 80.62 | 00:00:00 | | 2007-01-24 | 650,900 | 80.87 | 81.85 | 80.85 | 81.32 | 00:00:00 | | 2007-01-25 | 718,900 | 80.91 | 81.13 | 79.20 | 79.42 | 00:00:00 | | 2007-01-26 | 684,900 | 79.51 | 79.70 | 78.30 | 78.80 | 00:00:00 | | 2007-01-29 | 1,006,200 | 78.90 | 80.57 | 78.90 | 80.33 | 00:00:00 | | 2007-01-30 | 374,700 | 80.58 | 80.98 | 80.00 | 80.40 | 00:00:00 | | 2007-01-31 | 503,400 | 80.40 | 82.30 | 80.18 | 82.05 | 00:00:00 | | 2007-02-01 | 9,450,700 | 84.97 | 85.00 | 83.04 | 83.67 | 00:00:00 | | 2007-02-02 | 1,639,200 | 81.90 | 84.31 | 81.66 | 83.53 | 00:00:00 | | 2007-02-05 | 932,700 | 84.25 | 84.31 | 83.15 | 83.69 | 00:00:00 | | 2007-02-06 | 1,008,800 | 83.73 | 85.15 | 83.64 | 85.07 | 00:00:00 | | 2007-02-07 | 1,446,700 | 82.57 | 84.58 | 82.09 | 83.60 | 00:00:00 | | 2007-02-08 | 814,500 | 83.05 | 84.16 | 83.01 | 83.57 | 00:00:00 | | 2007-02-09 | 896,800 | 83.30 | 83.97 | 82.97 | 83.52 | 00:00:00 | | 2007-02-12 | 1,108,200 | 83.15 | 83.25 | 82.01 | 82.95 | 00:00:00 | | 2007-02-13 | 611,100 | 83.50 | 83.85 | 83.15 | 83.57 | 00:00:00 | | 2007-02-14 | 660,500 | 83.31 | 84.14 | 83.08 | 83.83 | 00:00:00 | | 2007-02-15 | 607,400 | 83.88 | 85.48 | 83.64 | 85.30 | 00:00:00 | | 2007-02-16 | 585,400 | 84.85 | 85.89 | 84.68 | 85.80 | 00:00:00 | | 2007-02-20 | 1,104,800 | 86.60 | 88.90 | 85.97 | 88.59 | 00:00:00 | | 2007-02-21 | 784,700 | 88.01 | 89.07 | 87.71 | 88.22 | 00:00:00 | | 2007-02-22 | 455,100 | 88.22 | 88.80 | 86.97 | 87.70 | 00:00:00 | | 2007-02-23 | 590,400 | 87.75 | 88.09 | 86.83 | 87.54 | 00:00:00 | | 2007-02-26 | 419,100 | 87.59 | 88.00 | 86.59 | 87.26 | 00:00:00 | | 2007-02-27 | 1,084,000 | 85.28 | 86.10 | 82.51 | 84.27 | 00:00:00 | | 2007-02-28 | 1,100,300 | 84.42 | 87.23 | 84.01 | 86.98 | 00:00:00 | | 2007-03-01 | 1,440,400 | 85.55 | 86.33 | 84.33 | 84.75 | 00:00:00 | | 2007-03-02 | 880,800 | 84.60 | 84.90 | 83.41 | 83.42 | 00:00:00 | | 2007-03-05 | 1,044,600 | 82.91 | 83.50 | 81.65 | 81.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
