|
 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 | | 2009-01-28 | 2,522,200 | 41.94 | 44.27 | 41.52 | 43.21 | 00:00:00 | | 2009-01-29 | 2,383,900 | 42.75 | 42.75 | 40.38 | 40.45 | 00:00:00 | | 2009-01-30 | 3,535,900 | 41.23 | 41.79 | 40.07 | 41.03 | 00:00:00 | | 2009-02-02 | 2,997,900 | 39.67 | 40.90 | 38.13 | 38.87 | 00:00:00 | | 2009-02-03 | 3,859,200 | 39.05 | 41.13 | 38.57 | 39.70 | 00:00:00 | | 2009-02-04 | 4,676,600 | 40.47 | 40.52 | 36.92 | 38.63 | 00:00:00 | | 2009-02-05 | 2,575,400 | 38.54 | 40.88 | 38.54 | 40.37 | 00:00:00 | | 2009-02-06 | 2,533,800 | 40.90 | 43.16 | 40.50 | 42.01 | 00:00:00 | | 2009-02-09 | 3,098,000 | 41.85 | 41.95 | 39.67 | 40.14 | 00:00:00 | | 2009-02-10 | 2,606,700 | 39.27 | 40.35 | 38.40 | 38.91 | 00:00:00 | | 2009-02-11 | 2,369,300 | 39.09 | 39.60 | 37.81 | 38.27 | 00:00:00 | | 2009-02-12 | 1,848,500 | 37.59 | 38.46 | 36.88 | 38.29 | 00:00:00 | | 2009-02-13 | 1,370,300 | 38.30 | 38.80 | 37.01 | 37.27 | 00:00:00 | | 2009-02-17 | 2,808,500 | 35.80 | 36.63 | 35.65 | 35.97 | 00:00:00 | | 2009-02-18 | 2,072,300 | 35.77 | 36.36 | 34.98 | 36.12 | 00:00:00 | | 2009-02-19 | 1,536,600 | 36.51 | 37.35 | 35.64 | 35.94 | 00:00:00 | | 2009-02-20 | 1,884,600 | 35.13 | 36.61 | 34.98 | 35.56 | 00:00:00 | | 2009-02-23 | 2,320,700 | 35.76 | 35.92 | 33.70 | 33.82 | 00:00:00 | | 2009-02-24 | 2,230,300 | 34.26 | 36.09 | 33.88 | 35.95 | 00:00:00 | | 2009-02-25 | 2,040,700 | 35.72 | 36.36 | 34.59 | 35.48 | 00:00:00 | | 2009-02-26 | 2,279,600 | 35.88 | 35.89 | 33.76 | 33.88 | 00:00:00 | | 2009-02-27 | 1,522,700 | 33.39 | 35.23 | 33.21 | 34.47 | 00:00:00 | | 2009-03-02 | 1,807,800 | 33.49 | 34.25 | 32.77 | 32.85 | 00:00:00 | | 2009-03-03 | 2,282,700 | 33.36 | 33.52 | 32.00 | 32.27 | 00:00:00 | | 2009-03-04 | 1,741,300 | 33.01 | 34.59 | 32.48 | 34.01 | 00:00:00 | | 2009-03-05 | 2,137,700 | 33.23 | 33.55 | 31.64 | 32.39 | 00:00:00 | | 2009-03-06 | 2,367,100 | 33.37 | 33.53 | 31.65 | 32.54 | 00:00:00 | | 2009-03-09 | 1,422,300 | 32.12 | 32.92 | 31.77 | 31.94 | 00:00:00 | | 2009-03-10 | 1,899,400 | 32.47 | 35.08 | 32.47 | 34.82 | 00:00:00 | | 2009-03-11 | 1,303,900 | 34.90 | 36.28 | 34.39 | 35.55 | 00:00:00 | | 2009-03-12 | 2,128,600 | 35.51 | 36.07 | 34.68 | 35.96 | 00:00:00 | | 2009-03-13 | 1,318,800 | 35.71 | 36.81 | 35.25 | 36.73 | 00:00:00 | | 2009-03-16 | 1,365,300 | 36.93 | 37.29 | 35.80 | 35.88 | 00:00:00 | | 2009-03-17 | 1,238,400 | 35.93 | 37.53 | 35.92 | 37.52 | 00:00:00 | | 2009-03-18 | 4,006,900 | 37.15 | 40.59 | 37.01 | 40.17 | 00:00:00 | | 2009-03-19 | 2,154,700 | 40.63 | 41.03 | 38.78 | 39.49 | 00:00:00 | | 2009-03-20 | 1,525,800 | 39.57 | 39.77 | 37.27 | 37.80 | 00:00:00 | | 2009-03-23 | 1,459,200 | 38.91 | 41.00 | 38.30 | 40.99 | 00:00:00 | | 2009-03-24 | 2,065,300 | 40.59 | 42.27 | 40.28 | 41.18 | 00:00:00 | | 2009-03-25 | 1,719,700 | 41.12 | 42.89 | 40.73 | 42.27 | 00:00:00 | | 2009-03-26 | 1,826,700 | 43.00 | 45.58 | 42.72 | 44.62 | 00:00:00 | | 2009-03-27 | 1,563,900 | 43.38 | 44.56 | 43.08 | 44.28 | 00:00:00 | | 2009-03-30 | 1,238,100 | 43.09 | 43.27 | 41.87 | 42.57 | 00:00:00 | | 2009-03-31 | 1,025,800 | 42.94 | 43.32 | 41.53 | 42.25 | 00:00:00 | | 2009-04-01 | 1,311,900 | 41.64 | 43.17 | 40.79 | 43.03 | 00:00:00 | | 2009-04-02 | 1,824,100 | 43.80 | 47.19 | 43.51 | 46.08 | 00:00:00 | | 2009-04-03 | 912,300 | 45.96 | 47.23 | 45.48 | 47.22 | 00:00:00 | | 2009-04-06 | 2,066,400 | 46.26 | 46.96 | 44.31 | 45.06 | 00:00:00 | | 2009-04-07 | 1,305,000 | 44.14 | 44.28 | 42.51 | 42.81 | 00:00:00 | | 2009-04-08 | 1,184,500 | 43.11 | 45.28 | 42.89 | 45.26 | 00:00:00 | | 2009-04-09 | 1,668,200 | 46.93 | 48.73 | 46.29 | 48.73 | 00:00:00 | | 2009-04-13 | 2,444,600 | 48.24 | 51.75 | 47.75 | 51.51 | 00:00:00 | | 2009-04-14 | 1,676,000 | 50.35 | 50.92 | 49.20 | 50.10 | 00:00:00 | | 2009-04-15 | 2,457,700 | 49.22 | 50.46 | 47.92 | 49.20 | 00:00:00 | | 2009-04-16 | 1,222,000 | 49.34 | 50.36 | 48.22 | 49.84 | 00:00:00 | | 2009-04-17 | 922,300 | 50.10 | 51.39 | 49.46 | 51.09 | 00:00:00 | | 2009-04-20 | 1,434,700 | 50.06 | 50.08 | 46.92 | 47.52 | 00:00:00 | | 2009-04-21 | 1,607,000 | 47.16 | 50.20 | 47.16 | 49.78 | 00:00:00 | | 2009-04-22 | 2,389,500 | 49.19 | 54.68 | 49.19 | 53.37 | 00:00:00 | | 2009-04-23 | 1,880,700 | 53.10 | 54.15 | 50.87 | 51.68 | 00:00:00 | | 2009-04-24 | 1,861,800 | 52.31 | 54.25 | 51.44 | 53.68 | 00:00:00 | | 2009-04-27 | 1,095,900 | 52.81 | 53.33 | 51.26 | 52.27 | 00:00:00 | | 2009-04-28 | 951,000 | 52.30 | 54.58 | 51.64 | 53.09 | 00:00:00 | | 2009-04-29 | 1,295,100 | 51.74 | 53.95 | 51.53 | 52.72 | 00:00:00 | | 2009-04-30 | 1,711,100 | 53.43 | 56.62 | 53.33 | 53.84 | 00:00:00 | | 2009-05-01 | 1,517,200 | 53.49 | 54.90 | 53.04 | 53.95 | 00:00:00 | | 2009-05-04 | 2,009,700 | 53.00 | 55.03 | 52.50 | 53.36 | 00:00:00 | | 2009-05-05 | 1,501,200 | 53.01 | 54.74 | 52.28 | 54.48 | 00:00:00 | | 2009-05-06 | 2,063,200 | 55.47 | 55.47 | 52.70 | 53.90 | 00:00:00 | | 2009-05-07 | 1,978,200 | 54.55 | 54.97 | 51.77 | 52.00 | 00:00:00 | | 2009-05-08 | 1,241,600 | 52.82 | 53.15 | 50.38 | 51.60 | 00:00:00 | | 2009-05-11 | 2,579,400 | 50.54 | 51.20 | 48.99 | 49.38 | 00:00:00 | | 2009-05-12 | 2,081,900 | 50.14 | 51.46 | 47.77 | 48.92 | 00:00:00 | | 2009-05-13 | 2,806,900 | 47.60 | 48.00 | 45.25 | 45.47 | 00:00:00 | | 2009-05-14 | 1,869,400 | 45.50 | 47.15 | 45.37 | 46.14 | 00:00:00 | | 2009-05-15 | 1,596,400 | 46.14 | 47.70 | 45.76 | 46.73 | 00:00:00 | | 2009-05-18 | 2,040,400 | 47.37 | 49.94 | 46.88 | 49.86 | 00:00:00 | | 2009-05-19 | 1,606,400 | 50.05 | 51.34 | 49.08 | 50.52 | 00:00:00 | | 2009-05-20 | 1,946,800 | 50.61 | 52.23 | 49.65 | 50.04 | 00:00:00 | | 2009-05-21 | 1,650,400 | 49.00 | 50.33 | 48.17 | 48.95 | 00:00:00 | | 2009-05-22 | 1,467,900 | 49.67 | 50.67 | 48.07 | 50.02 | 00:00:00 | | 2009-05-26 | 3,206,300 | 49.76 | 54.69 | 49.76 | 54.38 | 00:00:00 | | 2009-05-27 | 7,165,000 | 55.26 | 58.72 | 53.27 | 54.03 | 00:00:00 | | 2009-05-28 | 2,731,200 | 54.36 | 55.35 | 52.12 | 53.16 | 00:00:00 | | 2009-05-29 | 2,381,800 | 52.88 | 54.30 | 52.25 | 53.82 | 00:00:00 | | 2009-06-01 | 3,651,400 | 55.54 | 59.21 | 54.15 | 58.58 | 00:00:00 | | 2009-06-02 | 2,591,200 | 58.11 | 59.51 | 57.98 | 58.60 | 00:00:00 | | 2009-06-03 | 2,102,100 | 57.94 | 59.10 | 57.74 | 58.55 | 00:00:00 | | 2009-06-04 | 2,213,200 | 57.73 | 58.00 | 55.65 | 56.86 | 00:00:00 | | 2009-06-05 | 1,857,000 | 57.73 | 58.28 | 56.03 | 56.39 | 00:00:00 | | 2009-06-08 | 1,945,400 | 56.38 | 56.47 | 54.64 | 55.86 | 00:00:00 | | 2009-06-09 | 1,457,900 | 56.57 | 57.09 | 55.46 | 56.63 | 00:00:00 | | 2009-06-10 | 1,368,400 | 57.96 | 57.96 | 54.95 | 55.93 | 00:00:00 | | 2009-06-11 | 1,383,400 | 56.21 | 56.24 | 54.37 | 54.52 | 00:00:00 | | 2009-06-12 | 1,468,600 | 53.91 | 54.25 | 52.33 | 53.45 | 00:00:00 | | 2009-06-15 | 2,113,100 | 52.64 | 54.34 | 51.55 | 54.10 | 00:00:00 | | 2009-06-16 | 1,632,900 | 54.36 | 54.63 | 51.68 | 51.98 | 00:00:00 | | 2009-06-17 | 1,796,900 | 51.43 | 51.99 | 50.61 | 51.23 | 00:00:00 | | 2009-06-18 | 1,067,300 | 50.63 | 51.65 | 50.14 | 50.82 | 00:00:00 | | 2009-06-19 | 1,526,300 | 51.10 | 52.57 | 51.10 | 52.28 | 00:00:00 | | 2009-06-22 | 1,607,100 | 51.29 | 52.19 | 50.58 | 51.12 | 00:00:00 | | 2009-06-23 | 1,147,700 | 51.28 | 51.39 | 49.57 | 49.91 | 00:00:00 | | 2009-06-24 | 1,504,400 | 50.60 | 51.88 | 50.13 | 50.99 | 00:00:00 | | 2009-06-25 | 2,742,700 | 51.43 | 54.50 | 51.43 | 54.19 | 00:00:00 | | 2009-06-26 | 1,194,300 | 54.08 | 54.99 | 53.68 | 53.83 | 00:00:00 | | 2009-06-29 | 960,700 | 53.80 | 54.82 | 53.10 | 54.13 | 00:00:00 | | 2009-06-30 | 1,268,600 | 53.86 | 55.35 | 53.12 | 53.54 | 00:00:00 | | 2009-07-01 | 887,800 | 53.90 | 54.76 | 53.50 | 53.64 | 00:00:00 | | 2009-07-02 | 981,100 | 52.96 | 53.40 | 51.18 | 51.60 | 00:00:00 | | 2009-07-06 | 1,247,500 | 51.05 | 51.51 | 49.60 | 50.58 | 00:00:00 | | 2009-07-07 | 1,375,300 | 50.30 | 50.53 | 49.20 | 49.36 | 00:00:00 | | 2009-07-08 | 1,527,000 | 49.40 | 50.80 | 49.24 | 50.58 | 00:00:00 | | 2009-07-09 | 1,131,700 | 50.70 | 51.33 | 50.02 | 50.24 | 00:00:00 | | 2009-07-10 | 908,800 | 50.10 | 51.29 | 50.10 | 50.54 | 00:00:00 | | 2009-07-13 | 1,097,200 | 50.40 | 51.40 | 49.57 | 51.12 | 00:00:00 | | 2009-07-14 | 826,800 | 51.01 | 52.18 | 50.44 | 52.14 | 00:00:00 | | 2009-07-15 | 1,197,100 | 53.20 | 54.40 | 52.16 | 54.28 | 00:00:00 | | 2009-07-16 | 1,167,400 | 53.99 | 55.15 | 53.14 | 54.97 | 00:00:00 | | 2009-07-17 | 1,548,400 | 55.21 | 55.63 | 54.89 | 55.53 | 00:00:00 | | 2009-07-20 | 967,500 | 55.49 | 56.47 | 55.19 | 56.43 | 00:00:00 | | 2009-07-21 | 1,364,800 | 56.80 | 57.09 | 55.80 | 57.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
