Ralph Lauren Historical Data - RL

RL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 72.84 -1.82 -2.44% 75.21 76.21 72.24 1,163,672
May 21 2020 74.66 3.30 4.62% 71.21 75.235 70.50 1,451,621
May 20 2020 71.36 2.10 3.03% 70.51 71.95 69.26 1,090,658
May 19 2020 69.26 -0.67 -0.96% 69.82 70.40 67.51 1,775,583
May 18 2020 69.93 4.47 6.83% 68.57 70.56 67.0002 1,541,469
May 15 2020 65.46 -0.46 -0.7% 64.96 66.97 63.44 1,265,327
May 14 2020 65.92 1.12 1.73% 63.32 68.04 62.37 1,560,561
May 13 2020 64.80 -0.54 -0.83% 65.49 66.20 63.5902 1,347,336
May 12 2020 65.34 -4.07 -5.86% 69.83 70.31 65.34 2,046,177
May 11 2020 69.41 -2.67 -3.7% 71.14 71.65 68.67 1,247,235
May 08 2020 72.08 1.66 2.36% 72.06 72.73 71.04 2,063,784
May 07 2020 70.42 -0.71 -1.0% 70.95 72.82 70.17 1,373,451
May 06 2020 71.13 -1.19 -1.65% 72.93 73.80 70.35 771,257
May 05 2020 72.32 0.37 0.51% 72.95 74.28 71.421 2,000,741
May 04 2020 71.95 -0.55 -0.76% 70.76 75.08 69.6882 2,026,679
May 01 2020 72.50 -1.28 -1.73% 71.86 73.28 67.28 1,356,347
Apr 30 2020 73.78 -7.19 -8.88% 78.81 78.84 72.93 1,874,090
Apr 29 2020 80.97 2.52 3.21% 81.04 83.56 79.88 1,561,378
Apr 28 2020 78.45 3.63 4.85% 78.86 81.06 75.8833 1,559,998
Apr 27 2020 74.82 6.52 9.55% 70.08 75.39 69.70 1,050,301
Apr 24 2020 68.30 -0.65 -0.94% 69.43 70.4451 67.16 807,968
Apr 23 2020 68.95 1.90 2.83% 67.31 69.68 66.66 927,100
Apr 22 2020 67.05 -1.27 -1.86% 69.64 69.98 66.98 973,783
Apr 21 2020 68.32 -1.26 -1.81% 67.00 68.95 66.36 1,438,552
Apr 20 2020 69.58 -3.10 -4.27% 71.01 72.36 68.89 691,721
Apr 17 2020 72.68 4.16 6.07% 71.53 74.98 71.00 1,142,228
Apr 16 2020 68.52 -1.07 -1.54% 70.19 70.39 67.67 964,378
Apr 15 2020 69.59 -6.91 -9.03% 74.50 74.50 68.77 1,206,710
Apr 14 2020 76.50 0.53 0.7% 77.58 78.00 74.63 1,091,091
Apr 13 2020 75.97 -4.44 -5.52% 79.56 80.03 73.85 956,287
Apr 10 2020 80.41 0.00 +0.00% 78.18 82.67 78.16 0
Apr 09 2020 80.41 4.25 5.58% 78.18 82.67 78.16 1,014,627
Apr 08 2020 76.16 2.37 3.21% 75.30 78.14 75.125 1,248,000
Apr 07 2020 73.79 5.19 7.57% 73.16 80.65 72.37 2,485,505
Apr 06 2020 68.60 7.60 12.46% 64.60 70.55 64.10 2,002,604
Apr 03 2020 61.00 -4.97 -7.53% 64.30 65.30 59.82 2,027,712
Apr 02 2020 65.97 0.28 0.43% 65.00 68.80 63.57 1,705,733
Apr 01 2020 65.69 -1.11 -1.66% 63.75 66.83 62.28 1,996,682
Mar 31 2020 66.80 -4.46 -6.26% 70.42 73.04 66.71 1,491,306
Mar 30 2020 71.26 3.27 4.81% 67.75 72.28 66.63 1,187,396
Mar 27 2020 67.99 -6.33 -8.52% 71.41 72.21 65.90 1,274,735
Mar 26 2020 74.32 3.72 5.27% 71.07 77.20 69.42 1,692,466
Mar 25 2020 70.60 1.13 1.63% 70.73 74.92 66.63 1,414,595
Mar 24 2020 69.47 4.07 6.22% 68.96 71.46 65.40 1,329,595
Mar 23 2020 65.40 -1.21 -1.82% 65.91 69.48 62.01 1,798,495
Mar 20 2020 66.61 -3.91 -5.54% 72.10 72.84 66.38 1,366,570
Mar 19 2020 70.52 -3.07 -4.17% 71.39 78.965 69.30 2,155,475
Mar 18 2020 73.59 0.08 0.11% 69.87 74.21 69.10 2,111,721
Mar 17 2020 73.51 1.96 2.74% 72.12 78.23 64.28 1,768,126
Mar 16 2020 71.55 -12.12 -14.49% 70.28 75.32 66.73 1,592,807
Mar 13 2020 83.67 4.00 5.02% 82.60 84.99 76.6508 1,548,328
Mar 12 2020 79.67 -11.00 -12.13% 84.82 87.44 77.84 1,801,493
Mar 11 2020 90.67 -8.24 -8.33% 96.09 96.20 90.18 1,208,781
Mar 10 2020 98.91 3.92 4.13% 99.28 99.45 92.62 981,755
Mar 09 2020 94.99 -10.78 -10.19% 99.00 105.77 93.91 1,916,776
Mar 06 2020 105.77 -2.42 -2.24% 105.19 106.14 104.03 2,192,419
Mar 05 2020 108.19 -2.35 -2.13% 106.95 109.58 106.28 1,585,409
Mar 04 2020 110.54 4.11 3.86% 108.09 110.82 106.61 1,875,694
Mar 03 2020 106.43 -1.18 -1.1% 107.95 111.64 104.63 3,346,079
Mar 02 2020 107.61 0.61 0.57% 105.71 107.61 103.96 1,555,280
Feb 28 2020 107.00 5.39 5.3% 98.04 107.02 98.04 1,679,646
Feb 27 2020 101.61 0.03 0.03% 99.00 104.53 97.22 2,100,623
Feb 26 2020 101.58 -1.18 -1.15% 103.61 105.51 101.40 1,469,293


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.