|
 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 | | 2000-12-13 | 218,700 | 21.62 | 21.62 | 21.31 | 21.38 | 00:00:00 | | 2000-12-14 | 130,700 | 21.38 | 21.50 | 21.31 | 21.44 | 00:00:00 | | 2000-12-15 | 204,400 | 21.31 | 21.62 | 21.31 | 21.44 | 00:00:00 | | 2000-12-18 | 338,500 | 21.56 | 23.00 | 21.44 | 23.00 | 00:00:00 | | 2000-12-19 | 129,200 | 23.00 | 23.06 | 22.00 | 22.06 | 00:00:00 | | 2000-12-20 | 242,600 | 22.00 | 22.00 | 21.12 | 21.19 | 00:00:00 | | 2000-12-21 | 178,100 | 21.25 | 21.50 | 21.19 | 21.50 | 00:00:00 | | 2000-12-22 | 96,600 | 21.50 | 22.12 | 21.50 | 21.75 | 00:00:00 | | 2000-12-26 | 287,600 | 21.81 | 22.19 | 21.62 | 22.19 | 00:00:00 | | 2000-12-27 | 93,400 | 22.19 | 22.69 | 22.12 | 22.69 | 00:00:00 | | 2000-12-28 | 73,700 | 22.75 | 23.00 | 22.50 | 23.00 | 00:00:00 | | 2000-12-29 | 116,300 | 22.94 | 23.00 | 22.25 | 22.31 | 00:00:00 | | 2001-01-02 | 96,500 | 22.56 | 22.75 | 22.25 | 22.44 | 00:00:00 | | 2001-01-03 | 325,700 | 22.31 | 23.00 | 21.94 | 23.00 | 00:00:00 | | 2001-01-04 | 650,200 | 23.00 | 24.75 | 22.94 | 24.75 | 00:00:00 | | 2001-01-05 | 356,600 | 25.00 | 25.00 | 23.94 | 24.44 | 00:00:00 | | 2001-01-08 | 227,400 | 25.00 | 25.88 | 23.88 | 24.44 | 00:00:00 | | 2001-01-09 | 114,800 | 24.00 | 24.94 | 24.00 | 24.88 | 00:00:00 | | 2001-01-10 | 147,200 | 24.62 | 24.81 | 24.44 | 24.69 | 00:00:00 | | 2001-01-11 | 118,500 | 24.19 | 24.81 | 24.00 | 24.81 | 00:00:00 | | 2001-01-12 | 366,100 | 24.81 | 26.88 | 24.62 | 25.12 | 00:00:00 | | 2001-01-16 | 157,600 | 25.12 | 25.12 | 24.50 | 24.94 | 00:00:00 | | 2001-01-17 | 217,500 | 25.19 | 25.75 | 25.19 | 25.44 | 00:00:00 | | 2001-01-18 | 88,900 | 25.38 | 25.94 | 25.31 | 25.75 | 00:00:00 | | 2001-01-19 | 107,300 | 25.75 | 25.75 | 23.88 | 23.94 | 00:00:00 | | 2001-01-22 | 101,600 | 24.50 | 25.62 | 24.50 | 25.50 | 00:00:00 | | 2001-01-23 | 165,300 | 25.50 | 26.56 | 25.50 | 26.00 | 00:00:00 | | 2001-01-24 | 383,800 | 26.06 | 27.50 | 26.00 | 26.50 | 00:00:00 | | 2001-01-25 | 145,400 | 26.25 | 27.06 | 26.25 | 26.56 | 00:00:00 | | 2001-01-26 | 110,200 | 26.81 | 26.88 | 25.69 | 25.69 | 00:00:00 | | 2001-01-29 | 236,700 | 25.85 | 26.00 | 25.50 | 25.73 | 00:00:00 | | 2001-01-30 | 48,200 | 25.63 | 25.73 | 25.47 | 25.65 | 00:00:00 | | 2001-01-31 | 151,600 | 25.50 | 25.74 | 25.24 | 25.39 | 00:00:00 | | 2001-02-01 | 59,000 | 25.60 | 25.60 | 25.20 | 25.57 | 00:00:00 | | 2001-02-02 | 172,700 | 25.63 | 25.65 | 24.20 | 24.30 | 00:00:00 | | 2001-02-05 | 35,400 | 24.85 | 24.95 | 24.60 | 24.86 | 00:00:00 | | 2001-02-06 | 138,400 | 25.00 | 25.00 | 24.48 | 24.48 | 00:00:00 | | 2001-02-07 | 133,200 | 24.73 | 25.30 | 24.35 | 25.24 | 00:00:00 | | 2001-02-08 | 744,000 | 25.75 | 27.15 | 25.75 | 26.58 | 00:00:00 | | 2001-02-09 | 249,200 | 26.59 | 27.00 | 25.74 | 26.98 | 00:00:00 | | 2001-02-12 | 314,800 | 26.30 | 28.22 | 26.30 | 28.02 | 00:00:00 | | 2001-02-13 | 366,900 | 28.02 | 29.08 | 27.85 | 29.05 | 00:00:00 | | 2001-02-14 | 466,100 | 28.95 | 29.60 | 28.59 | 29.30 | 00:00:00 | | 2001-02-15 | 185,400 | 29.31 | 29.95 | 29.00 | 29.82 | 00:00:00 | | 2001-02-16 | 259,700 | 29.60 | 30.00 | 28.93 | 29.67 | 00:00:00 | | 2001-02-20 | 228,600 | 30.20 | 30.25 | 29.35 | 29.50 | 00:00:00 | | 2001-02-21 | 279,700 | 26.90 | 28.90 | 26.90 | 27.87 | 00:00:00 | | 2001-02-22 | 444,100 | 27.87 | 30.00 | 27.87 | 30.00 | 00:00:00 | | 2001-02-23 | 192,000 | 29.95 | 29.95 | 28.77 | 29.18 | 00:00:00 | | 2001-02-26 | 275,900 | 29.30 | 30.45 | 29.10 | 30.45 | 00:00:00 | | 2001-02-27 | 178,300 | 29.75 | 29.75 | 28.80 | 29.25 | 00:00:00 | | 2001-02-28 | 327,900 | 29.20 | 29.30 | 28.05 | 29.30 | 00:00:00 | | 2001-03-01 | 373,900 | 29.05 | 29.40 | 28.96 | 29.20 | 00:00:00 | | 2001-03-02 | 137,900 | 29.30 | 29.30 | 28.61 | 28.70 | 00:00:00 | | 2001-03-05 | 61,500 | 28.70 | 29.16 | 28.32 | 28.35 | 00:00:00 | | 2001-03-06 | 402,400 | 29.10 | 29.95 | 28.98 | 29.63 | 00:00:00 | | 2001-03-07 | 115,600 | 29.50 | 29.90 | 29.20 | 29.62 | 00:00:00 | | 2001-03-08 | 155,800 | 29.37 | 29.65 | 29.35 | 29.60 | 00:00:00 | | 2001-03-09 | 70,100 | 29.59 | 29.62 | 28.95 | 28.96 | 00:00:00 | | 2001-03-12 | 144,700 | 28.96 | 28.96 | 27.75 | 28.19 | 00:00:00 | | 2001-03-13 | 281,700 | 27.94 | 27.94 | 25.95 | 27.14 | 00:00:00 | | 2001-03-14 | 175,700 | 26.14 | 26.50 | 25.35 | 25.91 | 00:00:00 | | 2001-03-15 | 189,400 | 26.05 | 26.70 | 25.91 | 26.40 | 00:00:00 | | 2001-03-16 | 101,000 | 26.65 | 27.15 | 26.13 | 26.53 | 00:00:00 | | 2001-03-19 | 100,300 | 26.53 | 27.74 | 26.13 | 27.74 | 00:00:00 | | 2001-03-20 | 217,000 | 27.74 | 28.00 | 27.01 | 27.01 | 00:00:00 | | 2001-03-21 | 171,800 | 26.80 | 27.10 | 25.70 | 26.36 | 00:00:00 | | 2001-03-22 | 252,000 | 26.50 | 26.50 | 25.03 | 25.26 | 00:00:00 | | 2001-03-23 | 63,900 | 25.16 | 26.05 | 25.01 | 25.88 | 00:00:00 | | 2001-03-26 | 126,600 | 25.50 | 25.61 | 24.50 | 25.25 | 00:00:00 | | 2001-03-27 | 120,600 | 25.25 | 26.70 | 24.88 | 26.60 | 00:00:00 | | 2001-03-28 | 119,800 | 26.50 | 26.50 | 25.50 | 26.21 | 00:00:00 | | 2001-03-29 | 56,300 | 25.90 | 26.70 | 25.85 | 26.20 | 00:00:00 | | 2001-03-30 | 155,200 | 26.10 | 27.50 | 25.75 | 27.50 | 00:00:00 | | 2001-04-02 | 173,300 | 26.75 | 27.50 | 26.46 | 26.75 | 00:00:00 | | 2001-04-03 | 83,400 | 26.80 | 27.05 | 25.87 | 26.25 | 00:00:00 | | 2001-04-04 | 42,900 | 26.00 | 26.51 | 25.85 | 26.30 | 00:00:00 | | 2001-04-05 | 113,000 | 26.45 | 26.70 | 25.75 | 26.45 | 00:00:00 | | 2001-04-06 | 209,400 | 26.45 | 26.45 | 25.00 | 26.00 | 00:00:00 | | 2001-04-09 | 72,000 | 25.90 | 26.80 | 25.87 | 26.80 | 00:00:00 | | 2001-04-10 | 96,700 | 26.55 | 27.15 | 26.48 | 26.90 | 00:00:00 | | 2001-04-11 | 82,400 | 26.91 | 27.07 | 25.90 | 26.20 | 00:00:00 | | 2001-04-12 | 412,200 | 26.00 | 26.10 | 23.25 | 24.49 | 00:00:00 | | 2001-04-16 | 882,500 | 24.49 | 24.49 | 21.50 | 22.95 | 00:00:00 | | 2001-04-17 | 371,900 | 23.15 | 24.22 | 23.12 | 24.21 | 00:00:00 | | 2001-04-18 | 400,600 | 25.00 | 26.40 | 24.75 | 26.25 | 00:00:00 | | 2001-04-19 | 236,600 | 26.20 | 26.60 | 25.75 | 26.00 | 00:00:00 | | 2001-04-20 | 162,800 | 26.25 | 26.72 | 25.16 | 25.16 | 00:00:00 | | 2001-04-23 | 55,700 | 25.17 | 25.66 | 25.17 | 25.38 | 00:00:00 | | 2001-04-24 | 271,100 | 25.20 | 25.30 | 24.54 | 24.75 | 00:00:00 | | 2001-04-25 | 71,400 | 25.05 | 25.80 | 25.00 | 25.80 | 00:00:00 | | 2001-04-26 | 123,700 | 25.80 | 26.85 | 25.80 | 26.25 | 00:00:00 | | 2001-04-27 | 199,900 | 26.14 | 26.65 | 26.14 | 26.48 | 00:00:00 | | 2001-04-30 | 206,500 | 26.75 | 26.90 | 26.00 | 26.00 | 00:00:00 | | 2001-05-01 | 210,400 | 26.20 | 26.65 | 26.05 | 26.49 | 00:00:00 | | 2001-05-02 | 136,500 | 26.74 | 27.50 | 26.30 | 27.35 | 00:00:00 | | 2001-05-03 | 96,700 | 27.55 | 27.55 | 26.71 | 27.14 | 00:00:00 | | 2001-05-04 | 75,800 | 27.00 | 27.50 | 26.60 | 27.49 | 00:00:00 | | 2001-05-07 | 43,000 | 27.35 | 27.60 | 27.25 | 27.50 | 00:00:00 | | 2001-05-08 | 46,200 | 27.44 | 27.50 | 27.17 | 27.40 | 00:00:00 | | 2001-05-09 | 31,700 | 27.65 | 27.65 | 26.87 | 26.95 | 00:00:00 | | 2001-05-10 | 121,100 | 27.25 | 28.40 | 27.20 | 27.37 | 00:00:00 | | 2001-05-11 | 111,500 | 27.30 | 27.33 | 26.70 | 27.32 | 00:00:00 | | 2001-05-14 | 52,800 | 27.34 | 27.34 | 26.70 | 27.04 | 00:00:00 | | 2001-05-15 | 46,800 | 27.40 | 27.40 | 26.91 | 27.20 | 00:00:00 | | 2001-05-16 | 64,100 | 26.80 | 28.05 | 26.69 | 27.95 | 00:00:00 | | 2001-05-17 | 108,800 | 27.95 | 29.70 | 27.95 | 28.36 | 00:00:00 | | 2001-05-18 | 89,100 | 28.36 | 28.50 | 28.05 | 28.40 | 00:00:00 | | 2001-05-21 | 155,500 | 28.41 | 29.20 | 28.30 | 29.20 | 00:00:00 | | 2001-05-22 | 80,600 | 29.20 | 29.26 | 28.25 | 28.66 | 00:00:00 | | 2001-05-23 | 518,400 | 30.00 | 30.00 | 28.65 | 29.40 | 00:00:00 | | 2001-05-24 | 399,400 | 29.90 | 29.90 | 29.40 | 29.75 | 00:00:00 | | 2001-05-25 | 236,700 | 29.35 | 29.96 | 29.35 | 29.95 | 00:00:00 | | 2001-05-29 | 823,100 | 30.00 | 31.34 | 30.00 | 30.98 | 00:00:00 | | 2001-05-30 | 292,500 | 30.98 | 30.98 | 30.10 | 30.35 | 00:00:00 | | 2001-05-31 | 347,100 | 30.35 | 30.92 | 29.00 | 29.95 | 00:00:00 | | 2001-06-01 | 547,400 | 28.00 | 29.25 | 27.80 | 27.89 | 00:00:00 | | 2001-06-04 | 961,200 | 25.50 | 29.20 | 25.50 | 28.85 | 00:00:00 | | 2001-06-05 | 188,500 | 28.85 | 29.40 | 28.30 | 28.65 | 00:00:00 | | 2001-06-06 | 106,100 | 28.65 | 28.65 | 27.85 | 28.02 | 00:00:00 | | 2001-06-07 | 109,000 | 27.80 | 28.90 | 27.70 | 28.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
