RL Historical Prices | Ralph Lauren Corporation Common Stock

Dow

0.80% Nasdaq

0.97%

Ralph Lauren Corporation (RL)

-NYSE

187.01 2.21(1.20%) May 17, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	185.10	187.88	185.02	187.01	413,000	187.01
May 16, 2013	186.50	187.09	183.33	184.80	758,200	184.80
May 15, 2013	186.30	187.44	185.07	186.71	470,400	186.71
May 14, 2013	184.29	186.77	183.64	186.55	652,800	186.55
May 13, 2013	184.59	185.38	183.67	183.79	256,500	183.79
May 10, 2013	184.00	185.10	183.44	185.00	274,500	185.00
May 9, 2013	184.97	186.63	183.31	183.62	612,700	183.62
May 8, 2013	184.96	185.50	184.09	185.37	268,300	185.37
May 7, 2013	181.30	185.09	181.30	185.01	613,200	185.01
May 6, 2013	179.29	181.80	178.60	180.92	474,300	180.92
May 3, 2013	178.73	180.85	178.73	179.26	320,300	179.26
May 2, 2013	179.17	179.75	176.64	177.54	544,100	177.54
May 1, 2013	181.31	181.42	178.17	178.57	605,300	178.57
Apr 30, 2013	176.92	181.83	176.50	181.58	1,117,800	181.58
Apr 29, 2013	175.72	177.34	174.57	177.00	589,100	177.00
Apr 26, 2013	174.97	175.71	173.85	175.60	349,600	175.60
Apr 25, 2013	171.88	176.08	171.88	175.38	501,400	175.38
Apr 24, 2013	171.07	171.95	169.86	171.44	494,000	171.44
Apr 23, 2013	167.51	171.12	167.51	170.75	865,000	170.75
Apr 22, 2013	169.01	169.46	165.38	165.93	779,600	165.93
Apr 19, 2013	168.24	169.96	167.97	169.14	446,100	169.14
Apr 18, 2013	168.95	169.05	166.34	167.35	381,400	167.35
Apr 17, 2013	169.81	169.91	167.34	168.57	514,100	168.57
Apr 16, 2013	172.00	172.30	169.21	171.28	391,900	171.28
Apr 15, 2013	173.26	174.91	170.76	170.85	602,300	170.85
Apr 12, 2013	174.22	174.69	172.33	174.02	350,500	174.02
Apr 11, 2013	172.99	175.94	172.51	174.99	426,300	174.99
Apr 10, 2013	170.68	173.15	170.23	172.60	280,000	172.60
Apr 9, 2013	169.65	170.82	168.82	170.08	264,600	170.08
Apr 8, 2013	168.52	169.87	167.50	169.60	293,400	169.60
Apr 5, 2013	166.89	169.20	165.33	168.73	481,700	168.73
Apr 4, 2013	168.70	169.64	168.31	169.62	313,100	169.62
Apr 3, 2013	168.38	170.47	167.35	168.73	676,100	168.73
Apr 2, 2013	167.02	169.02	166.90	167.93	559,700	167.93
Apr 1, 2013	169.12	169.60	166.29	166.75	748,400	166.75
Mar 28, 2013	169.27	169.60	167.91	169.31	558,800	169.31
Mar 27, 2013	166.97	170.03	165.91	169.71	725,700	169.71
Mar 26, 2013	167.42	167.90	165.87	167.57	538,100	167.57
Mar 26, 2013	0.40 Dividend
Mar 25, 2013	168.86	169.33	165.90	167.44	751,900	167.04
Mar 22, 2013	169.72	170.49	167.64	168.41	706,200	168.01
Mar 21, 2013	169.15	170.71	168.23	168.59	644,200	168.19
Mar 20, 2013	168.55	171.11	167.28	170.51	883,200	170.10
Mar 19, 2013	169.66	170.26	165.77	167.20	772,500	166.80
Mar 18, 2013	169.67	171.28	168.87	169.22	700,600	168.82
Mar 15, 2013	172.32	174.29	171.19	171.30	625,100	170.89
Mar 14, 2013	173.66	174.22	172.61	173.16	671,700	172.75
Mar 13, 2013	175.07	175.57	172.65	173.03	879,100	172.62
Mar 12, 2013	175.85	176.58	174.35	174.41	426,900	173.99
Mar 11, 2013	176.87	177.44	176.29	176.50	451,700	176.08
Mar 8, 2013	178.00	178.00	176.27	177.46	319,600	177.04
Mar 7, 2013	177.81	178.69	176.78	177.18	603,000	176.76
Mar 6, 2013	176.43	178.38	176.43	177.42	606,400	177.00
Mar 5, 2013	175.00	177.21	174.51	177.09	630,300	176.67
Mar 4, 2013	173.23	174.81	172.76	174.40	670,000	173.98
Mar 1, 2013	172.55	174.65	171.63	174.17	685,200	173.75
Feb 28, 2013	173.09	174.79	172.11	173.47	503,100	173.06
Feb 27, 2013	170.53	173.77	170.38	173.31	483,100	172.90
Feb 26, 2013	170.08	172.64	168.47	170.12	585,200	169.71
Feb 25, 2013	171.96	173.78	168.87	168.88	617,200	168.48
Feb 22, 2013	170.88	172.18	170.36	171.12	614,100	170.71
Feb 21, 2013	172.49	173.06	170.11	170.62	567,100	170.21
Feb 20, 2013	176.07	176.98	173.27	173.51	618,700	173.10
Feb 19, 2013	176.29	177.62	175.56	177.04	633,600	176.62
Feb 15, 2013	175.82	177.44	175.12	176.07	903,900	175.65
Feb 14, 2013	175.32	175.41	173.23	174.86	835,300	174.44
Feb 13, 2013	176.99	177.76	175.32	175.63	557,800	175.21
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ralph Lauren Corporation (RL)