|
 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 | | 2002-05-28 | 347,800 | 27.65 | 27.75 | 27.07 | 27.40 | 00:00:00 | | 2002-05-29 | 229,600 | 27.40 | 27.40 | 26.55 | 26.62 | 00:00:00 | | 2002-05-30 | 323,800 | 26.56 | 26.73 | 26.18 | 26.25 | 00:00:00 | | 2002-05-31 | 577,800 | 26.50 | 26.70 | 25.89 | 25.89 | 00:00:00 | | 2002-06-03 | 322,800 | 26.00 | 26.20 | 25.14 | 25.20 | 00:00:00 | | 2002-06-04 | 349,200 | 25.15 | 25.35 | 24.65 | 24.90 | 00:00:00 | | 2002-06-05 | 232,900 | 24.75 | 25.25 | 24.68 | 25.13 | 00:00:00 | | 2002-06-06 | 166,300 | 25.17 | 25.45 | 24.40 | 24.70 | 00:00:00 | | 2002-06-07 | 247,900 | 24.60 | 25.00 | 24.56 | 25.00 | 00:00:00 | | 2002-06-10 | 164,800 | 24.90 | 25.35 | 24.80 | 25.24 | 00:00:00 | | 2002-06-11 | 262,300 | 25.17 | 25.30 | 24.43 | 24.61 | 00:00:00 | | 2002-06-12 | 209,500 | 24.86 | 24.99 | 24.41 | 24.87 | 00:00:00 | | 2002-06-13 | 98,000 | 24.88 | 24.88 | 24.50 | 24.71 | 00:00:00 | | 2002-06-14 | 628,500 | 24.70 | 24.70 | 23.76 | 24.20 | 00:00:00 | | 2002-06-17 | 289,000 | 24.30 | 24.45 | 23.70 | 24.08 | 00:00:00 | | 2002-06-18 | 280,600 | 24.19 | 24.59 | 23.85 | 24.45 | 00:00:00 | | 2002-06-19 | 130,800 | 24.50 | 24.50 | 24.20 | 24.35 | 00:00:00 | | 2002-06-20 | 231,500 | 24.40 | 24.40 | 23.80 | 23.96 | 00:00:00 | | 2002-06-21 | 386,700 | 24.05 | 24.06 | 23.13 | 23.30 | 00:00:00 | | 2002-06-24 | 741,300 | 23.55 | 24.20 | 22.00 | 23.68 | 00:00:00 | | 2002-06-25 | 338,600 | 23.93 | 23.97 | 22.06 | 22.19 | 00:00:00 | | 2002-06-26 | 561,600 | 21.36 | 22.30 | 20.95 | 22.30 | 00:00:00 | | 2002-06-27 | 350,800 | 22.55 | 22.73 | 22.25 | 22.36 | 00:00:00 | | 2002-06-28 | 827,400 | 22.11 | 23.02 | 21.75 | 22.40 | 00:00:00 | | 2002-07-01 | 300,900 | 22.55 | 23.15 | 21.99 | 22.14 | 00:00:00 | | 2002-07-02 | 215,000 | 22.20 | 22.25 | 21.40 | 22.02 | 00:00:00 | | 2002-07-03 | 428,600 | 22.00 | 22.00 | 20.50 | 20.60 | 00:00:00 | | 2002-07-05 | 141,100 | 21.02 | 21.95 | 21.02 | 21.85 | 00:00:00 | | 2002-07-08 | 540,500 | 21.95 | 23.01 | 21.93 | 22.97 | 00:00:00 | | 2002-07-09 | 221,100 | 22.98 | 23.40 | 22.41 | 22.41 | 00:00:00 | | 2002-07-10 | 304,800 | 22.16 | 22.45 | 21.70 | 21.70 | 00:00:00 | | 2002-07-11 | 450,300 | 21.70 | 22.00 | 20.56 | 20.56 | 00:00:00 | | 2002-07-12 | 804,400 | 20.65 | 20.70 | 19.95 | 19.98 | 00:00:00 | | 2002-07-15 | 303,800 | 20.03 | 20.26 | 19.30 | 20.20 | 00:00:00 | | 2002-07-16 | 178,900 | 19.95 | 20.05 | 19.55 | 19.77 | 00:00:00 | | 2002-07-17 | 182,500 | 20.50 | 20.74 | 19.52 | 19.95 | 00:00:00 | | 2002-07-18 | 238,900 | 19.95 | 20.32 | 19.50 | 19.60 | 00:00:00 | | 2002-07-19 | 427,900 | 19.60 | 19.60 | 18.65 | 19.10 | 00:00:00 | | 2002-07-22 | 411,600 | 19.00 | 19.00 | 18.10 | 18.35 | 00:00:00 | | 2002-07-23 | 509,000 | 18.40 | 18.49 | 17.95 | 18.30 | 00:00:00 | | 2002-07-24 | 665,200 | 17.90 | 18.85 | 17.73 | 18.76 | 00:00:00 | | 2002-07-25 | 356,100 | 18.76 | 20.00 | 18.75 | 19.57 | 00:00:00 | | 2002-07-26 | 218,600 | 19.55 | 19.95 | 19.31 | 19.90 | 00:00:00 | | 2002-07-29 | 296,200 | 20.35 | 20.99 | 20.15 | 20.90 | 00:00:00 | | 2002-07-30 | 403,800 | 20.89 | 21.25 | 20.67 | 21.04 | 00:00:00 | | 2002-07-31 | 662,300 | 21.04 | 21.04 | 19.65 | 20.06 | 00:00:00 | | 2002-08-01 | 463,300 | 20.29 | 21.02 | 20.00 | 20.26 | 00:00:00 | | 2002-08-02 | 552,700 | 20.42 | 20.70 | 19.75 | 20.06 | 00:00:00 | | 2002-08-05 | 435,700 | 19.80 | 19.80 | 18.59 | 18.68 | 00:00:00 | | 2002-08-06 | 335,900 | 18.78 | 20.30 | 18.78 | 19.90 | 00:00:00 | | 2002-08-07 | 823,100 | 21.00 | 21.70 | 20.30 | 21.06 | 00:00:00 | | 2002-08-08 | 833,400 | 20.75 | 21.95 | 20.25 | 21.60 | 00:00:00 | | 2002-08-09 | 344,600 | 21.50 | 22.70 | 21.22 | 22.20 | 00:00:00 | | 2002-08-12 | 202,300 | 21.60 | 22.20 | 21.55 | 22.09 | 00:00:00 | | 2002-08-13 | 205,600 | 22.09 | 22.22 | 21.90 | 22.10 | 00:00:00 | | 2002-08-14 | 147,500 | 22.50 | 23.10 | 21.80 | 22.95 | 00:00:00 | | 2002-08-15 | 264,700 | 23.05 | 23.90 | 22.97 | 23.80 | 00:00:00 | | 2002-08-16 | 231,000 | 23.81 | 23.81 | 23.10 | 23.26 | 00:00:00 | | 2002-08-19 | 252,900 | 23.30 | 24.21 | 23.26 | 23.89 | 00:00:00 | | 2002-08-20 | 219,500 | 23.90 | 24.20 | 23.38 | 23.79 | 00:00:00 | | 2002-08-21 | 190,000 | 23.80 | 24.00 | 23.65 | 23.76 | 00:00:00 | | 2002-08-22 | 271,600 | 24.01 | 24.31 | 23.70 | 23.93 | 00:00:00 | | 2002-08-23 | 235,800 | 23.90 | 24.55 | 23.75 | 23.85 | 00:00:00 | | 2002-08-26 | 198,000 | 23.85 | 23.95 | 23.35 | 23.91 | 00:00:00 | | 2002-08-27 | 422,100 | 23.91 | 23.91 | 22.30 | 22.40 | 00:00:00 | | 2002-08-28 | 218,900 | 22.40 | 22.54 | 22.02 | 22.20 | 00:00:00 | | 2002-08-29 | 205,800 | 22.00 | 22.00 | 21.45 | 21.80 | 00:00:00 | | 2002-08-30 | 156,100 | 21.80 | 23.20 | 21.66 | 21.66 | 00:00:00 | | 2002-09-03 | 353,100 | 21.66 | 22.16 | 21.25 | 22.05 | 00:00:00 | | 2002-09-04 | 306,800 | 22.05 | 22.90 | 22.05 | 22.70 | 00:00:00 | | 2002-09-05 | 358,300 | 22.70 | 22.85 | 21.20 | 21.53 | 00:00:00 | | 2002-09-06 | 384,900 | 21.46 | 22.96 | 21.41 | 22.90 | 00:00:00 | | 2002-09-09 | 402,800 | 22.90 | 23.55 | 22.80 | 23.31 | 00:00:00 | | 2002-09-10 | 131,700 | 23.56 | 23.65 | 23.33 | 23.41 | 00:00:00 | | 2002-09-11 | 80,400 | 23.55 | 23.59 | 23.17 | 23.21 | 00:00:00 | | 2002-09-12 | 379,500 | 23.15 | 23.90 | 23.15 | 23.69 | 00:00:00 | | 2002-09-13 | 189,500 | 23.69 | 23.95 | 23.00 | 23.63 | 00:00:00 | | 2002-09-16 | 174,500 | 23.38 | 24.18 | 23.37 | 24.10 | 00:00:00 | | 2002-09-17 | 402,200 | 24.60 | 24.60 | 22.98 | 23.01 | 00:00:00 | | 2002-09-18 | 162,400 | 23.01 | 23.38 | 22.56 | 23.25 | 00:00:00 | | 2002-09-19 | 104,000 | 22.70 | 22.98 | 22.44 | 22.55 | 00:00:00 | | 2002-09-20 | 299,700 | 22.65 | 22.77 | 22.04 | 22.67 | 00:00:00 | | 2002-09-23 | 301,600 | 22.47 | 22.47 | 21.20 | 21.50 | 00:00:00 | | 2002-09-24 | 434,500 | 21.15 | 21.15 | 20.35 | 20.65 | 00:00:00 | | 2002-09-25 | 266,300 | 20.77 | 21.15 | 20.49 | 21.14 | 00:00:00 | | 2002-09-26 | 115,500 | 21.20 | 21.80 | 21.05 | 21.72 | 00:00:00 | | 2002-09-27 | 189,400 | 21.70 | 21.70 | 20.62 | 20.85 | 00:00:00 | | 2002-09-30 | 386,900 | 20.75 | 21.20 | 19.51 | 20.78 | 00:00:00 | | 2002-10-01 | 399,100 | 20.80 | 20.80 | 19.15 | 19.95 | 00:00:00 | | 2002-10-02 | 247,900 | 19.90 | 20.54 | 19.40 | 19.46 | 00:00:00 | | 2002-10-03 | 314,400 | 19.00 | 19.18 | 18.60 | 18.69 | 00:00:00 | | 2002-10-04 | 374,300 | 18.94 | 19.20 | 18.32 | 19.02 | 00:00:00 | | 2002-10-07 | 637,700 | 18.77 | 18.80 | 17.17 | 17.51 | 00:00:00 | | 2002-10-08 | 490,600 | 17.90 | 18.60 | 17.57 | 17.95 | 00:00:00 | | 2002-10-09 | 547,800 | 17.95 | 18.13 | 17.20 | 17.69 | 00:00:00 | | 2002-10-10 | 1,288,200 | 17.64 | 17.64 | 16.49 | 16.57 | 00:00:00 | | 2002-10-11 | 896,300 | 16.82 | 18.00 | 16.82 | 17.74 | 00:00:00 | | 2002-10-14 | 495,900 | 17.75 | 17.90 | 17.25 | 17.49 | 00:00:00 | | 2002-10-15 | 2,036,900 | 18.70 | 19.79 | 18.49 | 18.85 | 00:00:00 | | 2002-10-16 | 689,400 | 18.70 | 18.75 | 17.60 | 17.70 | 00:00:00 | | 2002-10-17 | 573,800 | 18.25 | 18.94 | 18.25 | 18.35 | 00:00:00 | | 2002-10-18 | 197,700 | 18.35 | 18.70 | 18.08 | 18.47 | 00:00:00 | | 2002-10-21 | 394,000 | 18.10 | 18.60 | 18.00 | 18.30 | 00:00:00 | | 2002-10-22 | 168,300 | 18.31 | 18.95 | 18.31 | 18.46 | 00:00:00 | | 2002-10-23 | 148,400 | 18.36 | 18.75 | 17.75 | 18.41 | 00:00:00 | | 2002-10-24 | 332,300 | 18.56 | 19.40 | 18.35 | 18.61 | 00:00:00 | | 2002-10-25 | 243,800 | 18.55 | 19.44 | 18.50 | 19.40 | 00:00:00 | | 2002-10-28 | 388,900 | 19.75 | 20.05 | 19.20 | 19.35 | 00:00:00 | | 2002-10-29 | 286,100 | 19.30 | 19.30 | 18.48 | 18.95 | 00:00:00 | | 2002-10-30 | 377,400 | 18.53 | 18.65 | 18.06 | 18.20 | 00:00:00 | | 2002-10-31 | 322,100 | 18.40 | 19.40 | 18.40 | 19.04 | 00:00:00 | | 2002-11-01 | 325,600 | 19.29 | 19.81 | 18.75 | 19.65 | 00:00:00 | | 2002-11-04 | 242,600 | 19.95 | 20.00 | 18.60 | 18.60 | 00:00:00 | | 2002-11-05 | 573,100 | 18.61 | 19.15 | 18.51 | 19.01 | 00:00:00 | | 2002-11-06 | 1,996,600 | 19.02 | 21.50 | 19.02 | 21.40 | 00:00:00 | | 2002-11-07 | 650,400 | 21.40 | 21.80 | 20.92 | 21.30 | 00:00:00 | | 2002-11-08 | 337,000 | 21.30 | 21.59 | 21.25 | 21.50 | 00:00:00 | | 2002-11-11 | 216,200 | 21.40 | 21.81 | 20.90 | 21.06 | 00:00:00 | | 2002-11-12 | 334,500 | 20.91 | 21.68 | 20.86 | 21.40 | 00:00:00 | | 2002-11-13 | 379,500 | 21.40 | 22.00 | 21.16 | 21.50 | 00:00:00 | | 2002-11-14 | 275,800 | 22.00 | 22.05 | 21.85 | 21.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
