Ralph Lauren Corporation (BIT:1RLA)
Italy · Delayed Price · Currency is EUR 266.00
+0.05 (0.02%)
Last updated: Sep 22, 2025, 10:18 AM CET
Ralph Lauren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 267.60 | 267.60 | 267.60 | 267.60 | 267.60 | 0.62% | - |
| Sep 18, 2025 | 264.15 | 264.15 | 264.15 | 265.95 | 265.95 | 0.02% | 25 |
| Sep 17, 2025 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | -1.24% | - |
| Sep 16, 2025 | 269.25 | 269.25 | 269.25 | 269.25 | 269.25 | -1.01% | - |
| Sep 15, 2025 | 278.85 | 278.85 | 278.85 | 272.00 | 272.00 | 1.34% | 5 |
| Sep 12, 2025 | 267.70 | 268.00 | 267.70 | 268.40 | 268.40 | -3.89% | 31 |
| Sep 11, 2025 | 279.25 | 279.25 | 279.25 | 279.25 | 279.25 | 5.70% | - |
| Sep 10, 2025 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | 0.23% | - |
| Sep 9, 2025 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | -0.43% | - |
| Sep 8, 2025 | 264.75 | 264.75 | 264.75 | 264.75 | 264.75 | -0.28% | - |
| Sep 5, 2025 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | -2.41% | - |
| Sep 4, 2025 | 272.05 | 272.05 | 272.05 | 272.05 | 272.05 | 1.89% | - |
| Sep 3, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 1.33% | - |
| Sep 2, 2025 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 3.90% | - |
| Sep 1, 2025 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - | - |
| Aug 29, 2025 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | -0.20% | - |
| Aug 28, 2025 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | -0.06% | - |
| Aug 27, 2025 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | 1.72% | - |
| Aug 26, 2025 | 249.95 | 249.95 | 249.95 | 249.95 | 249.95 | 0.52% | - |
| Aug 25, 2025 | 248.65 | 248.65 | 248.65 | 248.65 | 248.65 | 0.06% | - |
| Aug 22, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 1.35% | - |
| Aug 21, 2025 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | -0.51% | - |
| Aug 20, 2025 | 246.45 | 246.45 | 246.45 | 246.45 | 246.45 | 0.47% | - |
| Aug 19, 2025 | 245.30 | 245.30 | 245.30 | 245.30 | 245.30 | -1.15% | - |
| Aug 18, 2025 | 248.15 | 248.15 | 248.15 | 248.15 | 248.15 | -1.55% | - |
| Aug 14, 2025 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | -1.18% | - |
| Aug 13, 2025 | 255.05 | 255.05 | 255.05 | 255.05 | 255.05 | 0.45% | - |
| Aug 12, 2025 | 253.75 | 253.75 | 253.50 | 253.90 | 253.90 | 2.67% | 8 |
| Aug 11, 2025 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | -0.48% | - |
| Aug 8, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 3.43% | - |
| Aug 7, 2025 | 256.00 | 256.00 | 256.00 | 240.25 | 240.25 | -6.90% | 6 |
| Aug 6, 2025 | 268.80 | 268.80 | 255.90 | 258.05 | 258.05 | -0.15% | 41 |
| Aug 5, 2025 | 258.45 | 258.45 | 258.45 | 258.45 | 258.45 | -0.63% | - |
| Aug 4, 2025 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | 2.54% | - |
| Aug 1, 2025 | 253.65 | 253.65 | 253.65 | 253.65 | 253.65 | -3.57% | - |
| Jul 31, 2025 | 263.05 | 263.05 | 263.05 | 263.05 | 263.05 | -0.45% | - |
| Jul 30, 2025 | 260.60 | 260.60 | 260.60 | 264.25 | 264.25 | 1.60% | 2 |
| Jul 29, 2025 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | 0.13% | - |
| Jul 28, 2025 | 259.75 | 259.75 | 259.75 | 259.75 | 259.75 | 3.30% | - |
| Jul 25, 2025 | 251.45 | 251.45 | 251.45 | 251.45 | 251.45 | -0.40% | - |
| Jul 24, 2025 | 252.45 | 252.45 | 252.45 | 252.45 | 252.45 | 1.10% | - |
| Jul 23, 2025 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | 1.67% | - |
| Jul 22, 2025 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | -1.19% | - |
| Jul 21, 2025 | 250.50 | 250.50 | 250.50 | 248.55 | 248.55 | 0.55% | 10 |
| Jul 18, 2025 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | 0.35% | - |
| Jul 17, 2025 | 246.45 | 246.45 | 246.45 | 246.35 | 246.35 | 2.05% | 40 |
| Jul 16, 2025 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | -2.52% | - |
| Jul 15, 2025 | 247.65 | 247.65 | 247.65 | 247.65 | 247.65 | 0.34% | - |
| Jul 14, 2025 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | 0.57% | - |
| Jul 11, 2025 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | -2.08% | - |