|
 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 | | 2001-06-07 | 109,000 | 27.80 | 28.90 | 27.70 | 28.60 | 00:00:00 | | 2001-06-08 | 81,000 | 28.75 | 28.75 | 27.70 | 27.70 | 00:00:00 | | 2001-06-11 | 331,000 | 27.50 | 27.69 | 26.60 | 27.00 | 00:00:00 | | 2001-06-12 | 519,200 | 26.40 | 26.81 | 25.45 | 26.26 | 00:00:00 | | 2001-06-13 | 306,800 | 26.50 | 26.60 | 25.60 | 25.60 | 00:00:00 | | 2001-06-14 | 249,300 | 25.85 | 26.50 | 25.70 | 26.22 | 00:00:00 | | 2001-06-15 | 285,500 | 25.97 | 26.57 | 25.40 | 26.14 | 00:00:00 | | 2001-06-18 | 221,400 | 25.89 | 26.90 | 25.89 | 26.45 | 00:00:00 | | 2001-06-19 | 120,600 | 26.96 | 27.02 | 26.39 | 26.41 | 00:00:00 | | 2001-06-20 | 127,800 | 26.16 | 26.65 | 26.01 | 26.40 | 00:00:00 | | 2001-06-21 | 188,800 | 26.39 | 28.05 | 26.39 | 27.49 | 00:00:00 | | 2001-06-22 | 119,700 | 27.25 | 27.25 | 25.98 | 26.39 | 00:00:00 | | 2001-06-25 | 165,800 | 26.55 | 26.83 | 26.00 | 26.30 | 00:00:00 | | 2001-06-26 | 184,000 | 26.05 | 26.15 | 25.50 | 25.90 | 00:00:00 | | 2001-06-27 | 71,200 | 25.90 | 26.59 | 25.60 | 25.90 | 00:00:00 | | 2001-06-28 | 86,400 | 26.15 | 26.69 | 25.87 | 26.68 | 00:00:00 | | 2001-06-29 | 817,100 | 26.43 | 26.49 | 25.26 | 25.80 | 00:00:00 | | 2001-07-02 | 146,100 | 26.00 | 26.20 | 25.79 | 26.16 | 00:00:00 | | 2001-07-03 | 127,300 | 26.10 | 26.60 | 25.70 | 26.42 | 00:00:00 | | 2001-07-05 | 124,800 | 26.60 | 26.69 | 25.41 | 25.98 | 00:00:00 | | 2001-07-06 | 331,400 | 25.95 | 25.95 | 24.45 | 25.00 | 00:00:00 | | 2001-07-09 | 118,800 | 25.50 | 25.50 | 24.85 | 25.06 | 00:00:00 | | 2001-07-10 | 116,300 | 25.10 | 25.59 | 24.90 | 24.91 | 00:00:00 | | 2001-07-11 | 251,100 | 24.91 | 25.00 | 24.29 | 25.00 | 00:00:00 | | 2001-07-12 | 133,100 | 25.50 | 26.30 | 25.25 | 25.91 | 00:00:00 | | 2001-07-13 | 61,300 | 25.80 | 26.20 | 25.34 | 25.60 | 00:00:00 | | 2001-07-16 | 247,900 | 25.75 | 26.29 | 25.75 | 25.90 | 00:00:00 | | 2001-07-17 | 199,900 | 25.65 | 25.95 | 25.20 | 25.85 | 00:00:00 | | 2001-07-18 | 159,900 | 25.65 | 25.95 | 25.30 | 25.75 | 00:00:00 | | 2001-07-19 | 373,800 | 25.85 | 25.85 | 24.65 | 24.97 | 00:00:00 | | 2001-07-20 | 203,800 | 24.97 | 25.95 | 24.55 | 25.93 | 00:00:00 | | 2001-07-23 | 445,100 | 25.93 | 26.80 | 25.92 | 26.44 | 00:00:00 | | 2001-07-24 | 140,100 | 26.55 | 26.95 | 25.02 | 25.70 | 00:00:00 | | 2001-07-25 | 97,000 | 26.25 | 26.25 | 25.50 | 25.93 | 00:00:00 | | 2001-07-26 | 59,600 | 25.93 | 25.93 | 25.10 | 25.63 | 00:00:00 | | 2001-07-27 | 749,800 | 25.62 | 25.62 | 23.45 | 23.75 | 00:00:00 | | 2001-07-30 | 582,000 | 23.75 | 24.00 | 22.75 | 23.00 | 00:00:00 | | 2001-07-31 | 535,400 | 23.20 | 24.60 | 23.00 | 24.50 | 00:00:00 | | 2001-08-01 | 1,168,000 | 23.50 | 24.23 | 22.88 | 23.50 | 00:00:00 | | 2001-08-02 | 603,900 | 23.51 | 24.57 | 23.00 | 24.56 | 00:00:00 | | 2001-08-03 | 263,800 | 24.56 | 25.10 | 23.95 | 24.96 | 00:00:00 | | 2001-08-06 | 217,400 | 25.00 | 25.10 | 24.01 | 24.50 | 00:00:00 | | 2001-08-07 | 2,089,400 | 23.50 | 23.90 | 22.50 | 23.15 | 00:00:00 | | 2001-08-08 | 1,435,300 | 24.25 | 25.90 | 24.25 | 25.10 | 00:00:00 | | 2001-08-09 | 386,100 | 25.10 | 25.10 | 24.35 | 24.57 | 00:00:00 | | 2001-08-10 | 332,800 | 24.40 | 24.57 | 23.99 | 24.50 | 00:00:00 | | 2001-08-13 | 119,900 | 24.50 | 24.50 | 24.05 | 24.12 | 00:00:00 | | 2001-08-14 | 146,800 | 23.90 | 24.74 | 23.90 | 24.64 | 00:00:00 | | 2001-08-15 | 112,100 | 24.75 | 24.75 | 24.09 | 24.64 | 00:00:00 | | 2001-08-16 | 103,500 | 24.64 | 24.93 | 24.12 | 24.13 | 00:00:00 | | 2001-08-17 | 146,700 | 24.23 | 24.90 | 23.82 | 24.90 | 00:00:00 | | 2001-08-20 | 138,600 | 25.25 | 25.25 | 24.35 | 24.93 | 00:00:00 | | 2001-08-21 | 297,500 | 24.50 | 24.75 | 24.12 | 24.25 | 00:00:00 | | 2001-08-22 | 472,500 | 24.70 | 24.70 | 23.10 | 23.72 | 00:00:00 | | 2001-08-23 | 162,500 | 23.70 | 23.75 | 23.25 | 23.42 | 00:00:00 | | 2001-08-24 | 637,600 | 23.45 | 23.98 | 23.30 | 23.80 | 00:00:00 | | 2001-08-27 | 92,500 | 23.55 | 24.05 | 23.55 | 23.90 | 00:00:00 | | 2001-08-28 | 71,300 | 23.90 | 24.45 | 23.67 | 24.03 | 00:00:00 | | 2001-08-29 | 52,800 | 24.15 | 24.23 | 23.70 | 24.00 | 00:00:00 | | 2001-08-30 | 227,900 | 24.00 | 24.00 | 23.08 | 23.08 | 00:00:00 | | 2001-08-31 | 397,500 | 23.15 | 23.99 | 23.00 | 23.72 | 00:00:00 | | 2001-09-04 | 86,400 | 23.68 | 24.25 | 23.25 | 23.50 | 00:00:00 | | 2001-09-05 | 520,200 | 23.51 | 23.57 | 22.75 | 23.40 | 00:00:00 | | 2001-09-06 | 128,900 | 23.40 | 24.00 | 23.03 | 23.16 | 00:00:00 | | 2001-09-07 | 407,000 | 23.16 | 23.16 | 22.26 | 23.00 | 00:00:00 | | 2001-09-10 | 201,700 | 22.90 | 22.90 | 22.26 | 22.69 | 00:00:00 | | 2001-09-17 | 355,900 | 20.50 | 21.11 | 20.25 | 20.60 | 00:00:00 | | 2001-09-18 | 238,000 | 20.55 | 20.57 | 19.81 | 20.00 | 00:00:00 | | 2001-09-19 | 410,400 | 20.00 | 20.40 | 19.30 | 20.40 | 00:00:00 | | 2001-09-20 | 198,500 | 20.20 | 20.40 | 19.50 | 19.75 | 00:00:00 | | 2001-09-21 | 406,900 | 19.20 | 19.20 | 18.51 | 18.75 | 00:00:00 | | 2001-09-24 | 365,300 | 19.50 | 19.65 | 19.00 | 19.50 | 00:00:00 | | 2001-09-25 | 328,500 | 19.74 | 19.75 | 19.45 | 19.75 | 00:00:00 | | 2001-09-26 | 387,400 | 19.75 | 20.00 | 18.87 | 19.40 | 00:00:00 | | 2001-09-27 | 483,600 | 19.40 | 19.65 | 17.80 | 18.41 | 00:00:00 | | 2001-09-28 | 358,500 | 18.50 | 18.95 | 17.99 | 18.75 | 00:00:00 | | 2001-10-01 | 279,300 | 18.67 | 19.80 | 18.08 | 18.56 | 00:00:00 | | 2001-10-02 | 128,100 | 18.55 | 19.00 | 18.55 | 19.00 | 00:00:00 | | 2001-10-03 | 853,200 | 18.75 | 21.40 | 18.70 | 21.30 | 00:00:00 | | 2001-10-04 | 363,900 | 21.30 | 22.10 | 21.20 | 21.71 | 00:00:00 | | 2001-10-05 | 257,400 | 21.71 | 22.00 | 20.75 | 21.10 | 00:00:00 | | 2001-10-08 | 306,200 | 21.35 | 21.35 | 20.05 | 20.47 | 00:00:00 | | 2001-10-09 | 94,600 | 20.70 | 20.70 | 20.05 | 20.50 | 00:00:00 | | 2001-10-10 | 450,400 | 20.70 | 22.50 | 20.55 | 22.00 | 00:00:00 | | 2001-10-11 | 211,200 | 22.00 | 22.65 | 21.50 | 21.79 | 00:00:00 | | 2001-10-12 | 257,800 | 21.92 | 22.12 | 21.25 | 22.12 | 00:00:00 | | 2001-10-15 | 188,700 | 22.15 | 22.15 | 21.47 | 21.90 | 00:00:00 | | 2001-10-16 | 115,300 | 21.90 | 22.30 | 21.70 | 22.02 | 00:00:00 | | 2001-10-17 | 200,800 | 22.20 | 22.73 | 22.10 | 22.48 | 00:00:00 | | 2001-10-18 | 107,100 | 22.57 | 22.57 | 22.13 | 22.44 | 00:00:00 | | 2001-10-19 | 384,400 | 22.44 | 22.44 | 21.00 | 21.93 | 00:00:00 | | 2001-10-22 | 444,000 | 22.10 | 22.10 | 20.75 | 21.40 | 00:00:00 | | 2001-10-23 | 595,100 | 20.80 | 22.85 | 20.65 | 21.59 | 00:00:00 | | 2001-10-24 | 200,400 | 21.65 | 22.10 | 21.45 | 21.90 | 00:00:00 | | 2001-10-25 | 240,300 | 21.65 | 21.85 | 21.00 | 21.85 | 00:00:00 | | 2001-10-26 | 114,600 | 21.60 | 22.75 | 21.50 | 22.75 | 00:00:00 | | 2001-10-29 | 111,000 | 22.90 | 22.90 | 21.26 | 21.30 | 00:00:00 | | 2001-10-30 | 125,500 | 21.42 | 21.55 | 20.55 | 21.06 | 00:00:00 | | 2001-10-31 | 114,500 | 21.20 | 22.34 | 21.20 | 22.02 | 00:00:00 | | 2001-11-01 | 95,600 | 21.85 | 22.00 | 21.30 | 22.00 | 00:00:00 | | 2001-11-02 | 93,900 | 21.95 | 22.63 | 21.76 | 22.30 | 00:00:00 | | 2001-11-05 | 125,000 | 21.85 | 22.35 | 21.75 | 21.95 | 00:00:00 | | 2001-11-06 | 153,000 | 21.85 | 22.90 | 21.59 | 22.84 | 00:00:00 | | 2001-11-07 | 582,000 | 23.09 | 24.78 | 23.06 | 23.85 | 00:00:00 | | 2001-11-08 | 275,200 | 24.00 | 24.80 | 23.64 | 23.64 | 00:00:00 | | 2001-11-09 | 117,700 | 23.65 | 23.65 | 23.04 | 23.20 | 00:00:00 | | 2001-11-12 | 278,900 | 23.30 | 24.10 | 23.00 | 23.90 | 00:00:00 | | 2001-11-13 | 270,300 | 24.00 | 25.25 | 23.91 | 25.20 | 00:00:00 | | 2001-11-14 | 390,500 | 26.00 | 26.75 | 25.81 | 26.70 | 00:00:00 | | 2001-11-15 | 656,200 | 26.61 | 27.75 | 26.35 | 27.58 | 00:00:00 | | 2001-11-16 | 282,100 | 27.10 | 27.55 | 26.75 | 27.03 | 00:00:00 | | 2001-11-19 | 186,900 | 27.25 | 27.94 | 27.16 | 27.94 | 00:00:00 | | 2001-11-20 | 259,900 | 27.80 | 27.80 | 26.50 | 26.65 | 00:00:00 | | 2001-11-21 | 47,900 | 26.75 | 26.97 | 26.31 | 26.60 | 00:00:00 | | 2001-11-23 | 20,300 | 27.10 | 27.10 | 26.66 | 26.87 | 00:00:00 | | 2001-11-26 | 75,500 | 26.87 | 27.01 | 26.17 | 26.90 | 00:00:00 | | 2001-11-27 | 127,300 | 26.85 | 26.86 | 26.20 | 26.35 | 00:00:00 | | 2001-11-28 | 325,000 | 26.10 | 26.10 | 24.66 | 25.00 | 00:00:00 | | 2001-11-29 | 506,600 | 25.00 | 25.00 | 23.40 | 24.00 | 00:00:00 | | 2001-11-30 | 323,000 | 24.00 | 24.65 | 23.65 | 24.12 | 00:00:00 | | 2001-12-03 | 72,800 | 24.30 | 24.64 | 24.15 | 24.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
