Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 158.46 | 1.13 | 0.72% | 157.19 | 159.80 | 156.91 | 876,397 |
| Apr 18 2024 | 157.33 | -1.92 | -1.21% | 159.74 | 159.825 | 157.00 | 1,079,488 |
| Apr 17 2024 | 159.25 | -1.64 | -1.02% | 162.22 | 162.88 | 158.85 | 720,116 |
| Apr 16 2024 | 160.89 | 0.73 | 0.46% | 158.22 | 161.665 | 157.985 | 1,024,506 |
| Apr 15 2024 | 160.16 | -0.13 | -0.08% | 162.61 | 164.36 | 159.79 | 853,031 |
| Apr 12 2024 | 160.29 | -4.73 | -2.87% | 163.65 | 164.02 | 160.11 | 1,319,926 |
| Apr 11 2024 | 165.02 | -1.45 | -0.87% | 167.05 | 167.275 | 164.71 | 1,002,615 |
| Apr 10 2024 | 166.47 | -3.21 | -1.89% | 167.955 | 168.14 | 166.00 | 843,968 |
| Apr 09 2024 | 169.68 | -0.98 | -0.57% | 170.61 | 170.975 | 166.95 | 1,423,530 |
| Apr 08 2024 | 170.66 | -1.29 | -0.75% | 173.02 | 174.495 | 170.42 | 1,301,005 |
| Apr 05 2024 | 171.95 | 0.81 | 0.47% | 171.69 | 173.93 | 171.69 | 748,699 |
| Apr 04 2024 | 171.14 | -2.00 | -1.16% | 175.28 | 175.47 | 170.62 | 882,130 |
| Apr 03 2024 | 173.14 | -3.05 | -1.73% | 175.63 | 176.38 | 172.26 | 1,146,902 |
| Apr 02 2024 | 176.19 | -8.43 | -4.57% | 177.20 | 177.30 | 174.625 | 1,256,806 |
| Apr 01 2024 | 184.62 | -3.14 | -1.67% | 186.22 | 186.495 | 183.75 | 818,045 |
| Mar 28 2024 | 187.76 | 1.26 | 0.68% | 186.01 | 188.15 | 185.6501 | 518,749 |
| Mar 27 2024 | 186.50 | 3.61 | 1.97% | 184.39 | 186.56 | 184.20 | 528,271 |
| Mar 26 2024 | 182.89 | 0.01 | 0.01% | 184.82 | 186.41 | 182.68 | 921,387 |
| Mar 25 2024 | 182.88 | -4.72 | -2.52% | 187.30 | 187.74 | 182.15 | 722,118 |
| Mar 22 2024 | 187.60 | -2.82 | -1.48% | 188.65 | 189.74 | 187.295 | 618,734 |
| Mar 21 2024 | 190.42 | 0.10 | 0.05% | 191.12 | 192.0299 | 188.92 | 863,161 |
| Mar 20 2024 | 190.32 | 6.01 | 3.26% | 184.30 | 190.41 | 184.30 | 1,125,851 |
| Mar 19 2024 | 184.31 | 1.32 | 0.72% | 182.51 | 185.075 | 182.4647 | 784,070 |
| Mar 18 2024 | 182.99 | 1.39 | 0.77% | 183.44 | 184.22 | 181.51 | 939,123 |
| Mar 15 2024 | 181.60 | -0.66 | -0.36% | 182.37 | 183.52 | 180.53 | 1,580,635 |
| Mar 14 2024 | 182.26 | -0.55 | -0.30% | 183.81 | 184.41 | 180.90 | 1,004,747 |
| Mar 13 2024 | 182.81 | 2.36 | 1.31% | 180.12 | 183.77 | 179.68 | 1,129,611 |
| Mar 12 2024 | 180.45 | 2.06 | 1.15% | 178.38 | 181.16 | 177.39 | 1,358,977 |
| Mar 11 2024 | 178.39 | 2.36 | 1.34% | 175.30 | 178.94 | 174.82 | 1,106,083 |
| Mar 08 2024 | 176.03 | -3.68 | -2.05% | 179.87 | 181.02 | 175.12 | 1,203,991 |
| Mar 07 2024 | 179.71 | 0.49 | 0.27% | 180.11 | 181.045 | 178.21 | 1,052,035 |
| Mar 06 2024 | 179.22 | -1.10 | -0.61% | 181.07 | 183.16 | 177.90 | 1,458,798 |
| Mar 05 2024 | 180.32 | 2.14 | 1.20% | 177.63 | 181.56 | 176.30 | 1,260,444 |
| Mar 04 2024 | 178.18 | -6.81 | -3.68% | 179.81 | 181.07 | 177.24 | 2,092,382 |
| Mar 01 2024 | 184.99 | -0.93 | -0.50% | 186.21 | 187.96 | 184.86 | 695,732 |
| Feb 29 2024 | 185.92 | 2.22 | 1.21% | 183.45 | 186.99 | 183.45 | 1,074,153 |
| Feb 28 2024 | 183.70 | 1.10 | 0.60% | 181.10 | 184.24 | 180.42 | 943,776 |
| Feb 27 2024 | 182.60 | -4.39 | -2.35% | 187.28 | 187.92 | 181.44 | 1,404,734 |
| Feb 26 2024 | 186.99 | -1.45 | -0.77% | 188.80 | 189.91 | 185.74 | 836,985 |
| Feb 23 2024 | 188.44 | 1.31 | 0.70% | 187.96 | 190.4095 | 187.42 | 829,611 |
| Feb 22 2024 | 187.13 | 3.05 | 1.66% | 185.65 | 187.8713 | 185.04 | 750,248 |
| Feb 21 2024 | 184.08 | 0.73 | 0.40% | 182.31 | 185.2896 | 182.18 | 756,748 |
| Feb 20 2024 | 183.35 | 2.50 | 1.38% | 180.00 | 183.38 | 179.47 | 1,140,830 |
| Feb 16 2024 | 180.85 | -0.31 | -0.17% | 180.00 | 183.04 | 179.755 | 817,068 |
| Feb 15 2024 | 181.16 | 3.46 | 1.95% | 179.01 | 181.19 | 176.7498 | 1,164,996 |
| Feb 14 2024 | 177.70 | 2.35 | 1.34% | 177.29 | 177.75 | 171.38 | 1,093,790 |
| Feb 13 2024 | 175.35 | -2.45 | -1.38% | 174.7399 | 175.62 | 172.02 | 1,324,246 |
| Feb 12 2024 | 177.80 | 2.79 | 1.59% | 174.82 | 178.32 | 173.87 | 1,408,308 |
| Feb 09 2024 | 175.01 | 3.16 | 1.84% | 170.50 | 175.40 | 169.60 | 1,760,001 |
| Feb 08 2024 | 171.85 | 24.71 | 16.79% | 163.20 | 173.94 | 161.32 | 4,650,956 |
| Feb 07 2024 | 147.14 | -0.20 | -0.14% | 147.65 | 148.00 | 146.00 | 1,170,714 |
| Feb 06 2024 | 147.34 | -0.09 | -0.06% | 147.40 | 148.84 | 146.33 | 932,921 |
| Feb 05 2024 | 147.43 | -0.34 | -0.23% | 147.03 | 147.53 | 144.85 | 602,254 |
| Feb 02 2024 | 147.77 | 1.41 | 0.96% | 145.08 | 147.985 | 143.27 | 925,747 |
| Feb 01 2024 | 146.36 | 2.69 | 1.87% | 144.01 | 146.665 | 143.69 | 597,061 |
| Jan 31 2024 | 143.67 | -2.79 | -1.90% | 147.00 | 147.00 | 142.265 | 693,640 |
| Jan 30 2024 | 146.46 | 1.01 | 0.69% | 144.85 | 147.23 | 144.15 | 760,716 |
| Jan 29 2024 | 145.45 | 1.35 | 0.94% | 144.01 | 145.69 | 143.71 | 581,689 |
| Jan 26 2024 | 144.10 | 2.25 | 1.59% | 144.50 | 144.84 | 141.52 | 899,431 |
| Jan 25 2024 | 141.85 | 2.82 | 2.03% | 139.63 | 142.23 | 139.49 | 673,548 |
| Jan 24 2024 | 139.03 | -0.51 | -0.37% | 140.37 | 141.29 | 138.901 | 481,333 |
| Jan 23 2024 | 139.54 | -0.55 | -0.39% | 140.85 | 141.10 | 138.21 | 547,655 |
| Jan 22 2024 | 140.09 | 2.00 | 1.45% | 138.58 | 140.10 | 137.975 | 744,128 |
