|
 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 | | 2003-05-09 | 156,400 | 22.84 | 23.05 | 22.82 | 22.86 | 00:00:00 | | 2003-05-12 | 237,700 | 22.92 | 23.16 | 22.91 | 23.12 | 00:00:00 | | 2003-05-13 | 192,800 | 22.90 | 23.10 | 22.90 | 23.10 | 00:00:00 | | 2003-05-14 | 660,700 | 23.15 | 23.51 | 23.00 | 23.40 | 00:00:00 | | 2003-05-15 | 383,800 | 23.35 | 23.61 | 23.31 | 23.52 | 00:00:00 | | 2003-05-16 | 284,300 | 23.59 | 23.64 | 23.40 | 23.51 | 00:00:00 | | 2003-05-19 | 388,200 | 23.57 | 23.80 | 22.75 | 22.86 | 00:00:00 | | 2003-05-20 | 171,100 | 23.00 | 23.42 | 23.00 | 23.35 | 00:00:00 | | 2003-05-21 | 710,600 | 23.35 | 23.73 | 21.25 | 23.01 | 00:00:00 | | 2003-05-22 | 1,023,800 | 23.05 | 24.53 | 23.05 | 24.15 | 00:00:00 | | 2003-05-23 | 872,300 | 24.15 | 25.34 | 24.00 | 25.24 | 00:00:00 | | 2003-05-27 | 687,600 | 25.15 | 26.20 | 25.01 | 26.20 | 00:00:00 | | 2003-05-28 | 547,500 | 26.20 | 26.38 | 25.44 | 25.93 | 00:00:00 | | 2003-05-29 | 248,600 | 25.72 | 26.00 | 25.60 | 25.71 | 00:00:00 | | 2003-05-30 | 240,500 | 25.94 | 26.49 | 25.90 | 26.47 | 00:00:00 | | 2003-06-02 | 376,200 | 26.46 | 27.93 | 26.46 | 27.08 | 00:00:00 | | 2003-06-03 | 2,473,300 | 27.40 | 27.40 | 24.66 | 26.00 | 00:00:00 | | 2003-06-04 | 1,559,900 | 26.00 | 27.05 | 25.70 | 26.83 | 00:00:00 | | 2003-06-05 | 454,200 | 26.75 | 26.75 | 26.25 | 26.67 | 00:00:00 | | 2003-06-06 | 369,000 | 26.95 | 27.00 | 25.90 | 26.14 | 00:00:00 | | 2003-06-09 | 333,600 | 26.10 | 26.17 | 25.31 | 25.37 | 00:00:00 | | 2003-06-10 | 468,500 | 25.50 | 26.19 | 25.50 | 26.14 | 00:00:00 | | 2003-06-11 | 272,400 | 26.13 | 26.50 | 26.02 | 26.30 | 00:00:00 | | 2003-06-12 | 312,600 | 26.30 | 26.44 | 26.15 | 26.30 | 00:00:00 | | 2003-06-13 | 356,700 | 26.20 | 26.20 | 25.50 | 25.93 | 00:00:00 | | 2003-06-16 | 180,200 | 26.13 | 26.76 | 25.89 | 26.76 | 00:00:00 | | 2003-06-17 | 182,200 | 26.76 | 27.00 | 26.15 | 26.58 | 00:00:00 | | 2003-06-18 | 169,200 | 26.58 | 26.58 | 25.95 | 26.20 | 00:00:00 | | 2003-06-19 | 133,600 | 26.20 | 26.38 | 25.65 | 25.99 | 00:00:00 | | 2003-06-20 | 355,900 | 25.99 | 26.00 | 25.49 | 25.81 | 00:00:00 | | 2003-06-23 | 308,900 | 25.75 | 25.75 | 24.90 | 25.15 | 00:00:00 | | 2003-06-24 | 344,800 | 25.25 | 25.44 | 24.92 | 25.30 | 00:00:00 | | 2003-06-25 | 395,700 | 25.60 | 25.64 | 25.26 | 25.30 | 00:00:00 | | 2003-06-26 | 279,700 | 25.55 | 25.67 | 25.00 | 25.62 | 00:00:00 | | 2003-06-27 | 204,300 | 25.62 | 25.79 | 25.39 | 25.40 | 00:00:00 | | 2003-06-30 | 432,700 | 25.50 | 25.99 | 25.41 | 25.79 | 00:00:00 | | 2003-07-01 | 379,600 | 25.99 | 26.05 | 25.40 | 26.05 | 00:00:00 | | 2003-07-02 | 265,500 | 26.09 | 26.16 | 25.68 | 26.15 | 00:00:00 | | 2003-07-03 | 82,800 | 25.98 | 26.12 | 25.78 | 26.00 | 00:00:00 | | 2003-07-07 | 421,400 | 26.25 | 26.91 | 26.25 | 26.68 | 00:00:00 | | 2003-07-08 | 391,700 | 26.63 | 26.75 | 26.35 | 26.65 | 00:00:00 | | 2003-07-09 | 252,100 | 26.60 | 26.61 | 26.24 | 26.30 | 00:00:00 | | 2003-07-10 | 156,100 | 26.41 | 26.41 | 25.86 | 26.11 | 00:00:00 | | 2003-07-11 | 264,300 | 26.20 | 26.48 | 26.10 | 26.43 | 00:00:00 | | 2003-07-14 | 292,200 | 26.68 | 27.35 | 26.57 | 27.24 | 00:00:00 | | 2003-07-15 | 145,900 | 27.26 | 27.34 | 26.55 | 26.58 | 00:00:00 | | 2003-07-16 | 1,337,700 | 27.65 | 28.71 | 27.38 | 28.33 | 00:00:00 | | 2003-07-17 | 423,400 | 28.25 | 28.25 | 27.17 | 27.40 | 00:00:00 | | 2003-07-18 | 358,200 | 27.39 | 27.50 | 26.75 | 27.15 | 00:00:00 | | 2003-07-21 | 122,400 | 27.05 | 27.41 | 26.90 | 26.90 | 00:00:00 | | 2003-07-22 | 79,400 | 26.95 | 27.05 | 26.70 | 27.01 | 00:00:00 | | 2003-07-23 | 303,700 | 26.89 | 26.89 | 26.47 | 26.57 | 00:00:00 | | 2003-07-24 | 191,500 | 26.55 | 27.26 | 26.55 | 27.17 | 00:00:00 | | 2003-07-25 | 281,300 | 27.00 | 27.15 | 26.40 | 27.01 | 00:00:00 | | 2003-07-28 | 314,700 | 27.02 | 27.02 | 26.74 | 26.77 | 00:00:00 | | 2003-07-29 | 1,280,800 | 26.50 | 26.51 | 25.39 | 25.55 | 00:00:00 | | 2003-07-30 | 593,300 | 26.25 | 26.78 | 25.93 | 26.45 | 00:00:00 | | 2003-07-31 | 323,600 | 26.55 | 26.70 | 26.07 | 26.41 | 00:00:00 | | 2003-08-01 | 218,400 | 26.41 | 26.55 | 26.12 | 26.20 | 00:00:00 | | 2003-08-04 | 278,600 | 26.30 | 26.60 | 25.75 | 25.77 | 00:00:00 | | 2003-08-05 | 790,700 | 25.77 | 25.82 | 25.06 | 25.06 | 00:00:00 | | 2003-08-06 | 2,619,000 | 25.20 | 27.74 | 25.20 | 27.59 | 00:00:00 | | 2003-08-07 | 726,400 | 27.45 | 27.60 | 27.09 | 27.50 | 00:00:00 | | 2003-08-08 | 350,300 | 27.51 | 27.63 | 27.19 | 27.56 | 00:00:00 | | 2003-08-11 | 505,100 | 27.26 | 28.33 | 27.15 | 28.33 | 00:00:00 | | 2003-08-12 | 415,200 | 28.20 | 28.45 | 27.92 | 28.45 | 00:00:00 | | 2003-08-13 | 186,800 | 28.35 | 28.40 | 27.86 | 28.26 | 00:00:00 | | 2003-08-14 | 218,300 | 28.30 | 28.86 | 28.01 | 28.86 | 00:00:00 | | 2003-08-15 | 117,800 | 28.55 | 28.88 | 28.55 | 28.70 | 00:00:00 | | 2003-08-18 | 200,400 | 28.70 | 28.75 | 28.20 | 28.66 | 00:00:00 | | 2003-08-19 | 232,000 | 28.67 | 28.80 | 28.00 | 28.70 | 00:00:00 | | 2003-08-20 | 147,400 | 28.25 | 28.82 | 28.20 | 28.74 | 00:00:00 | | 2003-08-21 | 121,200 | 28.75 | 28.88 | 28.52 | 28.85 | 00:00:00 | | 2003-08-22 | 184,600 | 28.86 | 29.00 | 28.40 | 28.62 | 00:00:00 | | 2003-08-25 | 133,900 | 28.45 | 28.68 | 28.23 | 28.68 | 00:00:00 | | 2003-08-26 | 130,000 | 28.20 | 28.73 | 28.20 | 28.62 | 00:00:00 | | 2003-08-27 | 178,100 | 28.65 | 28.77 | 28.40 | 28.65 | 00:00:00 | | 2003-08-28 | 283,700 | 28.85 | 29.50 | 28.75 | 29.50 | 00:00:00 | | 2003-08-29 | 194,300 | 29.50 | 29.56 | 29.25 | 29.30 | 00:00:00 | | 2003-09-02 | 319,400 | 29.40 | 29.48 | 28.86 | 29.46 | 00:00:00 | | 2003-09-03 | 377,900 | 29.40 | 30.10 | 29.35 | 30.06 | 00:00:00 | | 2003-09-04 | 396,200 | 29.90 | 29.90 | 28.95 | 28.95 | 00:00:00 | | 2003-09-05 | 309,300 | 28.90 | 28.91 | 28.46 | 28.46 | 00:00:00 | | 2003-09-08 | 463,400 | 28.20 | 28.38 | 27.85 | 28.18 | 00:00:00 | | 2003-09-09 | 448,000 | 27.70 | 27.86 | 27.54 | 27.80 | 00:00:00 | | 2003-09-10 | 194,500 | 27.80 | 27.84 | 27.20 | 27.20 | 00:00:00 | | 2003-09-11 | 459,200 | 27.20 | 27.31 | 26.74 | 27.20 | 00:00:00 | | 2003-09-12 | 432,200 | 27.20 | 27.20 | 26.35 | 27.02 | 00:00:00 | | 2003-09-15 | 1,377,500 | 27.02 | 28.08 | 26.90 | 28.08 | 00:00:00 | | 2003-09-16 | 507,900 | 28.30 | 28.31 | 27.84 | 28.14 | 00:00:00 | | 2003-09-17 | 166,900 | 28.35 | 28.40 | 28.00 | 28.00 | 00:00:00 | | 2003-09-18 | 379,300 | 28.00 | 28.15 | 27.65 | 27.76 | 00:00:00 | | 2003-09-19 | 297,900 | 27.75 | 28.21 | 27.75 | 28.02 | 00:00:00 | | 2003-09-22 | 412,900 | 27.77 | 27.80 | 26.94 | 27.33 | 00:00:00 | | 2003-09-23 | 169,200 | 27.50 | 27.60 | 27.14 | 27.32 | 00:00:00 | | 2003-09-24 | 644,300 | 27.00 | 27.01 | 25.94 | 25.94 | 00:00:00 | | 2003-09-25 | 580,100 | 26.51 | 27.28 | 26.51 | 26.60 | 00:00:00 | | 2003-09-26 | 236,400 | 26.50 | 26.70 | 26.35 | 26.40 | 00:00:00 | | 2003-09-29 | 384,000 | 27.20 | 27.21 | 26.61 | 26.77 | 00:00:00 | | 2003-09-30 | 651,900 | 26.77 | 26.90 | 25.96 | 26.82 | 00:00:00 | | 2003-10-01 | 545,900 | 27.10 | 28.06 | 26.96 | 28.05 | 00:00:00 | | 2003-10-02 | 262,400 | 28.05 | 28.05 | 27.41 | 27.53 | 00:00:00 | | 2003-10-03 | 189,400 | 28.00 | 28.29 | 28.00 | 28.15 | 00:00:00 | | 2003-10-06 | 103,300 | 28.00 | 28.20 | 27.85 | 28.00 | 00:00:00 | | 2003-10-07 | 341,200 | 27.90 | 28.29 | 27.45 | 28.25 | 00:00:00 | | 2003-10-08 | 290,100 | 28.20 | 28.30 | 27.75 | 28.03 | 00:00:00 | | 2003-10-09 | 396,000 | 28.43 | 29.24 | 28.43 | 28.71 | 00:00:00 | | 2003-10-10 | 172,400 | 28.70 | 29.15 | 28.52 | 28.60 | 00:00:00 | | 2003-10-13 | 766,600 | 29.00 | 30.10 | 29.00 | 30.10 | 00:00:00 | | 2003-10-14 | 663,800 | 30.15 | 30.15 | 29.96 | 30.00 | 00:00:00 | | 2003-10-15 | 578,800 | 31.00 | 31.10 | 30.55 | 30.70 | 00:00:00 | | 2003-10-16 | 306,900 | 30.60 | 30.77 | 30.44 | 30.55 | 00:00:00 | | 2003-10-17 | 351,900 | 30.50 | 30.69 | 30.50 | 30.60 | 00:00:00 | | 2003-10-20 | 350,800 | 30.60 | 30.62 | 30.17 | 30.37 | 00:00:00 | | 2003-10-21 | 223,600 | 30.37 | 30.42 | 30.16 | 30.20 | 00:00:00 | | 2003-10-22 | 190,700 | 29.65 | 29.70 | 29.31 | 29.45 | 00:00:00 | | 2003-10-23 | 397,900 | 29.45 | 29.47 | 28.80 | 28.97 | 00:00:00 | | 2003-10-24 | 210,000 | 28.90 | 28.93 | 28.48 | 28.64 | 00:00:00 | | 2003-10-27 | 271,000 | 29.15 | 29.33 | 28.93 | 29.30 | 00:00:00 | | 2003-10-28 | 254,100 | 29.30 | 30.20 | 29.28 | 30.20 | 00:00:00 | | 2003-10-29 | 115,100 | 30.35 | 30.53 | 30.10 | 30.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
