Ralph Lauren Corporation (BIT:1RLA)
Italy · Delayed Price · Currency is EUR 303.65
-12.15 (-3.85%)
At close: Mar 3, 2026
Ralph Lauren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 297.40 | 297.40 | 290.45 | 303.65 | 303.65 | 0.95% | 10 |
| Mar 2, 2026 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | -3.26% | - |
| Feb 27, 2026 | 310.95 | 310.95 | 310.95 | 310.95 | 310.95 | -4.01% | - |
| Feb 26, 2026 | 323.95 | 323.95 | 323.95 | 323.95 | 323.95 | 1.58% | - |
| Feb 25, 2026 | 318.90 | 318.90 | 318.90 | 318.90 | 318.90 | 0.98% | - |
| Feb 24, 2026 | 312.95 | 312.95 | 312.95 | 315.80 | 315.80 | 2.72% | 19 |
| Feb 23, 2026 | 307.45 | 307.45 | 307.45 | 307.45 | 307.45 | -4.24% | - |
| Feb 20, 2026 | 321.05 | 321.05 | 321.05 | 321.05 | 321.05 | 0.97% | - |
| Feb 19, 2026 | 317.95 | 317.95 | 317.95 | 317.95 | 317.95 | 0.38% | - |
| Feb 18, 2026 | 316.75 | 316.75 | 316.75 | 316.75 | 316.75 | 2.03% | - |
| Feb 17, 2026 | 310.45 | 310.45 | 310.45 | 310.45 | 310.45 | -3.60% | - |
| Feb 16, 2026 | 322.05 | 322.05 | 322.05 | 322.05 | 322.05 | 3.95% | - |
| Feb 13, 2026 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | 0.98% | - |
| Feb 12, 2026 | 306.80 | 306.80 | 306.80 | 306.80 | 306.80 | 0.56% | - |
| Feb 11, 2026 | 305.10 | 305.10 | 305.10 | 305.10 | 305.10 | 2.19% | - |
| Feb 10, 2026 | 298.55 | 298.55 | 298.55 | 298.55 | 298.55 | 2.63% | - |
| Feb 9, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | -0.26% | - |
| Feb 6, 2026 | 290.50 | 290.50 | 290.50 | 291.65 | 291.65 | 3.81% | 4 |
| Feb 5, 2026 | 280.95 | 280.95 | 280.95 | 280.95 | 280.95 | -5.50% | - |
| Feb 4, 2026 | 299.80 | 299.80 | 299.80 | 297.30 | 297.30 | -0.55% | 9 |
| Feb 3, 2026 | 296.75 | 296.75 | 296.45 | 298.95 | 298.95 | -0.68% | 48 |
| Feb 2, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 1.13% | - |
| Jan 30, 2026 | 297.65 | 297.65 | 297.65 | 297.65 | 297.65 | 0.39% | - |
| Jan 29, 2026 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | -0.07% | - |
| Jan 28, 2026 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | -1.08% | - |
| Jan 27, 2026 | 299.95 | 299.95 | 299.95 | 299.95 | 299.95 | -0.30% | - |
| Jan 26, 2026 | 303.15 | 303.15 | 303.15 | 300.85 | 300.85 | -2.43% | 3 |
| Jan 23, 2026 | 308.35 | 308.35 | 308.35 | 308.35 | 308.35 | -1.49% | - |
| Jan 22, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | -0.57% | - |
| Jan 21, 2026 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | 2.08% | - |
| Jan 20, 2026 | 306.15 | 306.90 | 306.15 | 308.40 | 308.40 | -5.70% | 46 |
| Jan 19, 2026 | 327.05 | 327.05 | 327.05 | 327.05 | 327.05 | 3.84% | - |
| Jan 16, 2026 | 314.95 | 314.95 | 314.95 | 314.95 | 314.95 | -1.04% | - |
| Jan 15, 2026 | 318.25 | 318.25 | 318.25 | 318.25 | 318.25 | 1.82% | - |
| Jan 14, 2026 | 312.55 | 312.55 | 312.55 | 312.55 | 312.55 | -1.17% | - |
| Jan 13, 2026 | 316.25 | 316.25 | 316.25 | 316.25 | 316.25 | 2.02% | - |
| Jan 12, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -2.41% | - |
| Jan 9, 2026 | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | 0.67% | - |
| Jan 8, 2026 | 315.55 | 315.55 | 315.55 | 315.55 | 315.55 | 1.77% | - |
| Jan 7, 2026 | 309.00 | 309.00 | 309.00 | 310.05 | 310.05 | -0.16% | 40 |
| Jan 6, 2026 | 310.55 | 310.55 | 310.55 | 310.55 | 310.55 | 0.84% | - |
| Jan 5, 2026 | 307.95 | 307.95 | 307.95 | 307.95 | 307.95 | 0.41% | - |
| Jan 2, 2026 | 306.25 | 306.25 | 306.25 | 306.70 | 306.70 | 2.06% | 50 |
| Dec 30, 2025 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | -0.81% | - |
| Dec 29, 2025 | 302.95 | 302.95 | 302.95 | 302.95 | 302.95 | -1.27% | - |
| Dec 23, 2025 | 306.85 | 306.85 | 306.85 | 306.85 | 306.85 | -1.82% | - |
| Dec 22, 2025 | 311.77 | 311.77 | 311.77 | 312.55 | 311.77 | -2.68% | - |
| Dec 19, 2025 | 316.40 | 316.40 | 316.40 | 321.15 | 320.35 | 0.02% | 3 |
| Dec 18, 2025 | 320.30 | 320.30 | 320.30 | 321.10 | 320.30 | 2.72% | - |
| Dec 17, 2025 | 320.00 | 320.00 | 320.00 | 312.60 | 311.82 | -0.76% | 4 |