TR4DER - Ralph Lauren Corp [RL] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-23	156,700	14.00	14.44	14.00	14.44	00:00:00
2000-06-26	133,000	14.62	15.19	14.31	15.06	00:00:00
2000-06-27	104,500	14.81	15.50	14.81	15.31	00:00:00
2000-06-28	123,000	15.31	15.56	15.31	15.56	00:00:00
2000-06-29	171,500	15.44	16.00	15.38	16.00	00:00:00
2000-06-30	521,400	16.00	16.38	14.25	14.25	00:00:00
2000-07-03	150,600	14.56	15.56	14.56	15.56	00:00:00
2000-07-05	80,700	15.38	15.75	15.38	15.69	00:00:00
2000-07-06	132,400	15.62	16.31	15.38	16.25	00:00:00
2000-07-07	63,500	16.38	16.44	16.06	16.44	00:00:00
2000-07-10	96,900	16.31	17.00	16.25	16.81	00:00:00
2000-07-11	53,100	16.56	17.12	16.56	16.75	00:00:00
2000-07-12	97,100	16.62	17.00	16.56	17.00	00:00:00
2000-07-13	81,400	16.94	17.25	16.94	17.12	00:00:00
2000-07-14	78,100	17.38	17.38	17.12	17.19	00:00:00
2000-07-17	139,800	17.12	17.12	16.69	17.06	00:00:00
2000-07-18	73,500	17.00	17.00	16.69	16.75	00:00:00
2000-07-19	81,000	16.62	17.25	16.38	17.25	00:00:00
2000-07-20	62,600	17.00	17.00	16.69	16.94	00:00:00
2000-07-21	37,000	17.00	17.00	16.50	16.56	00:00:00
2000-07-24	75,100	16.31	17.00	16.31	16.81	00:00:00
2000-07-25	171,600	16.81	17.38	16.81	17.38	00:00:00
2000-07-26	137,700	17.38	17.38	16.75	17.00	00:00:00
2000-07-27	53,000	16.88	17.25	16.88	17.19	00:00:00
2000-07-28	50,900	17.00	17.00	16.06	16.25	00:00:00
2000-07-31	127,000	16.06	16.25	16.06	16.19	00:00:00
2000-08-01	40,800	16.31	16.50	16.12	16.25	00:00:00
2000-08-02	31,700	16.25	16.88	16.25	16.75	00:00:00
2000-08-03	36,300	16.56	16.56	16.19	16.44	00:00:00
2000-08-04	32,400	16.31	17.12	16.31	17.12	00:00:00
2000-08-07	58,300	17.00	17.19	17.00	17.19	00:00:00
2000-08-08	276,200	17.00	19.00	17.00	18.81	00:00:00
2000-08-09	202,600	19.00	19.00	17.56	18.00	00:00:00
2000-08-10	277,300	18.00	19.38	17.69	19.38	00:00:00
2000-08-11	345,700	19.38	19.94	18.81	19.94	00:00:00
2000-08-14	182,100	19.88	20.25	19.81	19.88	00:00:00
2000-08-15	283,500	19.62	19.94	19.44	19.81	00:00:00
2000-08-16	53,200	19.62	19.75	19.06	19.12	00:00:00
2000-08-17	65,300	19.00	19.88	18.69	19.88	00:00:00
2000-08-18	72,400	19.75	19.75	18.88	19.06	00:00:00
2000-08-21	58,200	19.12	19.88	19.12	19.75	00:00:00
2000-08-22	29,600	19.69	19.69	19.19	19.25	00:00:00
2000-08-23	70,000	19.00	19.25	18.56	18.69	00:00:00
2000-08-24	89,200	18.88	19.50	18.75	19.38	00:00:00
2000-08-25	37,600	19.38	19.94	19.19	19.56	00:00:00
2000-08-28	359	19.56	19.56	18.75	19.13	00:00:00
2000-08-29	825	18.63	19.31	18.63	19.25	00:00:00
2000-08-30	49,300	19.00	19.56	19.00	19.56	00:00:00
2000-08-31	44,700	19.38	19.44	19.12	19.38	00:00:00
2000-09-01	57,300	19.19	19.44	18.88	19.38	00:00:00
2000-09-05	44,800	19.44	19.50	18.94	19.00	00:00:00
2000-09-06	41,700	18.88	18.88	18.62	18.81	00:00:00
2000-09-07	49,800	19.00	19.19	18.75	19.19	00:00:00
2000-09-08	50,300	19.06	19.69	18.88	19.19	00:00:00
2000-09-11	212,800	19.00	19.31	18.94	19.25	00:00:00
2000-09-12	65,500	19.12	19.19	18.62	19.00	00:00:00
2000-09-13	46,300	19.12	19.12	18.81	19.00	00:00:00
2000-09-14	207,500	19.25	19.62	19.19	19.38	00:00:00
2000-09-15	209,400	19.12	19.31	19.00	19.00	00:00:00
2000-09-18	96,600	18.75	18.75	18.12	18.12	00:00:00
2000-09-19	55,600	18.12	18.12	17.50	17.81	00:00:00
2000-09-20	61,700	17.69	18.06	17.69	17.88	00:00:00
2000-09-21	27,100	17.62	17.94	17.56	17.75	00:00:00
2000-09-22	16,700	17.69	17.69	17.25	17.50	00:00:00
2000-09-25	50,000	17.25	17.25	16.81	16.88	00:00:00
2000-09-26	54,500	16.81	16.81	16.38	16.56	00:00:00
2000-09-27	88,700	16.62	16.69	16.12	16.12	00:00:00
2000-09-28	70,600	16.12	16.50	16.06	16.50	00:00:00
2000-09-29	77,000	16.44	16.44	16.12	16.12	00:00:00
2000-10-02	100,500	16.25	16.62	16.25	16.50	00:00:00
2000-10-03	65,100	16.50	16.50	16.25	16.25	00:00:00
2000-10-04	73,600	16.25	16.25	15.88	16.12	00:00:00
2000-10-05	320,400	16.38	19.50	16.38	19.00	00:00:00
2000-10-06	255,200	18.62	18.94	18.25	18.25	00:00:00
2000-10-09	58,600	18.44	19.00	18.44	18.88	00:00:00
2000-10-10	125,600	19.12	19.62	19.00	19.12	00:00:00
2000-10-11	173,700	19.00	19.38	18.75	18.88	00:00:00
2000-10-12	131,300	18.75	18.75	18.00	18.06	00:00:00
2000-10-13	172,600	18.00	18.44	17.94	18.12	00:00:00
2000-10-16	102,200	18.19	19.00	18.19	18.81	00:00:00
2000-10-17	72,000	18.62	18.69	18.50	18.69	00:00:00
2000-10-18	110,700	18.50	19.00	18.12	19.00	00:00:00
2000-10-19	91,200	19.12	19.44	19.12	19.44	00:00:00
2000-10-20	40,200	19.44	19.44	19.00	19.19	00:00:00
2000-10-23	43,500	19.00	19.06	18.69	18.81	00:00:00
2000-10-24	36,900	18.94	19.00	18.81	18.94	00:00:00
2000-10-25	64,500	19.00	19.00	18.75	18.81	00:00:00
2000-10-26	71,600	18.94	18.94	18.44	18.69	00:00:00
2000-10-27	112,800	18.75	19.38	18.62	19.19	00:00:00
2000-10-30	75,100	19.00	19.38	19.00	19.25	00:00:00
2000-10-31	129,100	19.38	20.00	19.31	19.62	00:00:00
2000-11-01	258,300	19.62	21.62	19.62	21.06	00:00:00
2000-11-02	336,300	21.12	23.19	21.12	23.19	00:00:00
2000-11-03	114,200	22.94	22.94	21.56	22.50	00:00:00
2000-11-06	68,600	22.50	22.75	22.31	22.62	00:00:00
2000-11-07	60,100	22.69	23.00	22.50	22.56	00:00:00
2000-11-08	143,500	22.31	22.94	22.00	22.81	00:00:00
2000-11-09	107,800	22.69	22.75	21.75	22.19	00:00:00
2000-11-10	97,400	21.94	21.94	21.06	21.25	00:00:00
2000-11-13	82,100	21.38	21.38	20.88	21.00	00:00:00
2000-11-14	238,900	21.19	22.25	21.19	21.69	00:00:00
2000-11-15	123,500	21.69	21.69	21.00	21.19	00:00:00
2000-11-16	183,300	21.19	21.69	20.94	21.62	00:00:00
2000-11-17	93,700	21.75	21.81	21.44	21.69	00:00:00
2000-11-20	85,700	21.62	22.19	21.50	21.94	00:00:00
2000-11-21	44,900	21.56	22.00	21.50	21.56	00:00:00
2000-11-22	38,600	21.44	21.44	21.00	21.19	00:00:00
2000-11-24	30,000	21.25	22.38	21.25	22.38	00:00:00
2000-11-27	177,400	22.38	23.25	22.38	23.00	00:00:00
2000-11-28	139,400	23.00	23.06	22.56	22.88	00:00:00
2000-11-29	76,400	22.75	22.75	21.44	21.62	00:00:00
2000-11-30	115,600	21.69	21.69	20.12	20.94	00:00:00
2000-12-01	185,800	20.94	22.06	20.94	21.62	00:00:00
2000-12-04	164,200	21.88	22.06	21.62	21.94	00:00:00
2000-12-05	128,300	22.00	22.12	21.56	21.62	00:00:00
2000-12-06	61,200	21.69	21.88	21.19	21.25	00:00:00
2000-12-07	40,300	21.12	21.19	21.00	21.00	00:00:00
2000-12-08	138,700	21.12	21.75	21.00	21.75	00:00:00
2000-12-11	118,900	21.94	22.00	21.38	21.56	00:00:00
2000-12-12	108,300	21.50	21.62	21.31	21.44	00:00:00
2000-12-13	218,700	21.62	21.62	21.31	21.38	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>