Ralph Lauren Historical Data - RL

RL Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 19 2019 98.68 95.85 -2.69 -2.73% 95.41 98.82 971,290
Sep 18 2019 98.59 98.54 -0.51 -0.51% 97.32 99.74 873,538
Sep 17 2019 102.56 99.05 -4.1 -3.97% 97.92 103.15 1,520,202
Sep 16 2019 102.38 103.15 0.89 +0.87% 102.31 103.26 566,493
Sep 13 2019 101.41 102.26 1.68 +1.67% 100.58 103.58 1,560,569
Sep 12 2019 99.38 100.58 0.22 +0.22% 95.77 101.04 1,757,195
Sep 11 2019 98.7 100.36 1.66 +1.68% 95.17 100.52 1,306,872
Sep 10 2019 96.57 98.7 1.85 +1.91% 96.33 99.35 1,444,600
Sep 09 2019 95.15 96.85 2.27 +2.40% 94.73 97.48 1,558,650
Sep 06 2019 95.01 94.58 0.32 +0.34% 94.23 95.61 1,418,453
Sep 05 2019 91.6 94.26 4.46 +4.97% 89.9 94.47 1,691,898
Sep 04 2019 88.06 89.8 2.86 +3.29% 88.06 90.55 1,144,252
Sep 03 2019 87.22 86.94 -1.4 -1.58% 86.16 88.64 1,058,342
Sep 02 2019 88.61 88.34 0.00 +0.00% 88.04 89.53 0
Aug 30 2019 88.61 88.34 0.35 +0.40% 88.04 89.53 1,171,510
Aug 29 2019 89.15 87.99 0.25 +0.28% 87.255 91.235 1,312,653
Aug 28 2019 85.26 87.74 2.32 +2.72% 85.11 88.31 1,730,261
Aug 27 2019 84.1 85.42 1.79 +2.14% 83.42 86.06 2,010,363
Aug 26 2019 84.73 83.63 -0.28 -0.33% 82.69 85.34 970,093
Aug 23 2019 86.39 83.91 -3.99 -4.54% 83.53 87.12 1,453,581
Aug 22 2019 87.78 87.9 0.83 +0.95% 87.04 88.42 1,076,799
Aug 21 2019 88.29 87.07 0.25 +0.29% 86.32 88.49 937,192
Aug 20 2019 86.23 86.82 -0.33 -0.38% 86.105 87.54 858,481
Aug 19 2019 88.49 87.15 0.21 +0.24% 86.83 88.58 1,291,403
Aug 16 2019 85.73 86.94 1.87 +2.20% 85.07 87.21 1,364,411
Aug 15 2019 88.01 85.07 -2.78 -3.16% 83.5 90 2,459,599
Aug 14 2019 89.88 87.85 -5.56 -5.95% 86.58 93 1,693,570
Aug 13 2019 91.51 93.41 1.48 +1.61% 89.92 96.77 1,518,056
Aug 12 2019 92.98 91.93 -1.75 -1.87% 91.37 93.91 894,334
Aug 09 2019 96.69 93.68 -3.33 -3.43% 93.21 96.69 1,136,177
Aug 08 2019 96.18 97.01 1.81 +1.90% 95.42 97.97 1,241,899
Aug 07 2019 94.67 95.2 -0.49 -0.51% 94.03 95.73 1,650,157
Aug 06 2019 96.32 95.69 0.00 +0.00% 94.58 96.56 0
Aug 06 2019 96.32 95.69 -0.04 -0.04% 94.58 96.56 1,116,489
Aug 05 2019 97.05 95.73 -3.15 -3.19% 94.6 97.72 1,699,712
Aug 02 2019 98.33 98.88 0.26 +0.26% 97.48 99.67 1,634,768
Aug 01 2019 104 98.62 -5.61 -5.38% 97.39 104.84 2,170,378
Jul 31 2019 107.29 104.23 -2.9 -2.71% 103.26 107.58 2,349,015
Jul 30 2019 115 107.13 -4.14 -3.72% 106 120 2,727,558
Jul 29 2019 109.71 111.27 1.19 +1.08% 109.09 111.98 1,447,087
Jul 26 2019 109.67 110.08 -0.17 -0.15% 108.56 110.58 814,241
Jul 25 2019 109.34 110.25 0.52 +0.47% 109.34 111.34 845,085
Jul 24 2019 109.49 109.73 0.84 +0.77% 108.06 110.78 921,533
Jul 23 2019 107.63 108.89 1.49 +1.39% 107.5 109.18 896,804
Jul 22 2019 109.96 107.4 -2.71 -2.46% 107.15 110.9 896,581
Jul 19 2019 110.14 110.11 0.72 +0.66% 109.875 111.73 1,204,632
Jul 18 2019 110.86 109.39 -0.61 -0.55% 108.9 111.34 886,958
Jul 17 2019 111.49 110 -5.2 -4.51% 109.35 112.31 1,868,841
Jul 16 2019 112.64 115.2 2.63 +2.34% 112.25 115.5001 992,907
Jul 15 2019 111.87 112.57 0.10 +0.09% 110.99 113.3 840,569
Jul 12 2019 111.34 112.47 1.36 +1.22% 111.06 113.62 813,361
Jul 11 2019 109.89 111.11 1.55 +1.41% 109.01 111.36 879,688
Jul 10 2019 110.89 109.56 -1.03 -0.93% 107.55 111.33 1,179,366
Jul 09 2019 110.78 110.59 -0.75 -0.67% 110.14 111.7 1,038,231
Jul 08 2019 110.61 111.34 0.35 +0.32% 109.84 111.68 724,457
Jul 05 2019 110.08 110.99 0.50 +0.45% 109.15 111.02 992,469
Jul 04 2019 110.72 110.49 0.00 +0.00% 108.65 111.14 0
Jul 03 2019 110.72 110.49 0.22 +0.20% 108.65 111.14 1,095,800
Jul 02 2019 113.21 110.27 -3.39 -2.98% 109.88 113.3 1,163,453
Jul 01 2019 115.6 113.66 0.07 +0.06% 112.58 117.975 1,192,680
Jun 28 2019 113.36 113.59 0.49 +0.43% 113.01 114.94 936,682
Jun 27 2019 115.3 113.1 -2.26 -1.96% 111.79 115.34 929,754
Jun 26 2019 114.51 115.36 1.68 +1.48% 114.27 116.53 758,612
Jun 25 2019 116.8 113.68 -1.83 -1.58% 112.905 116.955 926,471
Jun 24 2019 117.58 115.51 -2.09 -1.78% 115.51 118.65 864,880


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.