Ralph Lauren Corporation (BIT:1RLA)
Italy · Delayed Price · Currency is EUR 282.85
0.00 (0.00%)
At close: Nov 21, 2025
Ralph Lauren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | 0.79% | - |
| Nov 20, 2025 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | 0.92% | - |
| Nov 19, 2025 | 287.55 | 287.55 | 287.55 | 287.55 | 287.55 | 2.29% | - |
| Nov 18, 2025 | 281.10 | 281.10 | 281.10 | 281.10 | 281.10 | -0.62% | - |
| Nov 17, 2025 | 290.35 | 290.35 | 281.10 | 282.85 | 282.85 | -1.87% | 34 |
| Nov 14, 2025 | 288.25 | 288.25 | 288.25 | 288.25 | 288.25 | 0.72% | - |
| Nov 13, 2025 | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | -2.49% | - |
| Nov 12, 2025 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | 2.84% | - |
| Nov 11, 2025 | 285.40 | 285.40 | 285.40 | 285.40 | 285.40 | -0.37% | - |
| Nov 10, 2025 | 286.45 | 286.45 | 286.45 | 286.45 | 286.45 | 4.22% | - |
| Nov 7, 2025 | 278.60 | 278.60 | 278.60 | 274.85 | 274.85 | 1.46% | 3 |
| Nov 6, 2025 | 280.00 | 280.00 | 280.00 | 270.90 | 270.90 | 0.20% | 8 |
| Nov 5, 2025 | 270.35 | 270.35 | 270.35 | 270.35 | 270.35 | -0.50% | - |
| Nov 4, 2025 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | -0.44% | - |
| Nov 3, 2025 | 272.90 | 272.90 | 272.90 | 272.90 | 272.90 | -2.50% | - |
| Oct 31, 2025 | 279.90 | 279.90 | 279.90 | 279.90 | 279.90 | -1.93% | - |
| Oct 30, 2025 | 285.40 | 285.40 | 285.40 | 285.40 | 285.40 | 0.85% | - |
| Oct 29, 2025 | 281.30 | 281.30 | 281.30 | 283.00 | 283.00 | -0.61% | 10 |
| Oct 28, 2025 | 291.00 | 291.00 | 291.00 | 284.75 | 284.75 | -2.20% | 172 |
| Oct 27, 2025 | 291.15 | 291.15 | 291.15 | 291.15 | 291.15 | -0.15% | - |
| Oct 24, 2025 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | -0.10% | - |
| Oct 23, 2025 | 291.90 | 291.90 | 291.90 | 291.90 | 291.90 | 2.22% | - |
| Oct 22, 2025 | 285.55 | 285.55 | 285.55 | 285.55 | 285.55 | -2.14% | - |
| Oct 21, 2025 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | 3.70% | - |
| Oct 20, 2025 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | 0.82% | - |
| Oct 17, 2025 | 279.10 | 279.10 | 279.10 | 279.10 | 279.10 | 0.87% | - |
| Oct 16, 2025 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | 0.11% | - |
| Oct 15, 2025 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | 1.13% | - |
| Oct 14, 2025 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | -0.04% | - |
| Oct 13, 2025 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | 2.28% | - |
| Oct 10, 2025 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | -4.52% | - |
| Oct 9, 2025 | 279.95 | 279.95 | 279.95 | 279.95 | 279.95 | -0.76% | - |
| Oct 8, 2025 | 282.10 | 282.10 | 282.10 | 282.10 | 282.10 | 2.96% | - |
| Oct 7, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.31% | - |
| Oct 6, 2025 | 274.85 | 274.85 | 274.85 | 274.85 | 274.85 | -0.31% | - |
| Oct 3, 2025 | 276.30 | 276.30 | 275.00 | 275.70 | 275.70 | 1.81% | 14 |
| Oct 2, 2025 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | 0.97% | - |
| Oct 1, 2025 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | 0.88% | - |
| Sep 30, 2025 | 265.85 | 265.85 | 265.85 | 265.85 | 265.85 | 1.84% | - |
| Sep 29, 2025 | 261.05 | 261.05 | 261.05 | 261.05 | 261.05 | -2.25% | - |
| Sep 26, 2025 | 263.30 | 263.30 | 263.30 | 267.05 | 267.05 | 1.27% | 5 |
| Sep 25, 2025 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | -0.23% | - |
| Sep 24, 2025 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | 0.30% | - |
| Sep 23, 2025 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 0.71% | - |
| Sep 22, 2025 | 279.25 | 279.25 | 266.00 | 261.65 | 261.65 | -2.22% | 20 |
| 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 |