Ralph Lauren Corporation (LON:0KTS)
London · Delayed Price · Currency is GBP · Price in USD 287.45
+1.72 (0.60%)
At close: Aug 22, 2025
Ralph Lauren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 287.26 | 290.32 | 285.96 | 289.18 | 289.18 | 0.60% | 29 |
| Aug 22, 2025 | 283.95 | 291.32 | 283.95 | 287.45 | 287.45 | 0.60% | 45 |
| Aug 21, 2025 | 286.22 | 286.22 | 283.95 | 285.72 | 285.72 | -0.49% | 9,253 |
| Aug 20, 2025 | 288.69 | 288.69 | 283.25 | 287.14 | 287.14 | 0.68% | 23 |
| Aug 19, 2025 | 288.51 | 290.79 | 285.19 | 285.19 | 285.19 | -0.94% | 52 |
| Aug 18, 2025 | 292.43 | 292.43 | 287.23 | 287.89 | 287.89 | -0.88% | 37 |
| Aug 15, 2025 | 289.62 | 291.54 | 287.78 | 290.45 | 290.45 | -0.97% | 12 |
| Aug 14, 2025 | 291.01 | 298.14 | 289.11 | 293.30 | 293.30 | -2.55% | 278 |
| Aug 13, 2025 | 302.00 | 304.99 | 297.49 | 300.98 | 300.98 | 0.82% | 58 |
| Aug 12, 2025 | 292.15 | 298.53 | 287.51 | 298.53 | 298.53 | 3.53% | 64 |
| Aug 11, 2025 | 292.71 | 292.71 | 287.68 | 288.35 | 288.35 | -1.11% | 24 |
| Aug 8, 2025 | 286.62 | 291.94 | 283.95 | 291.58 | 291.58 | 3.57% | 390 |
| Aug 7, 2025 | 313.05 | 314.00 | 273.06 | 281.53 | 281.53 | -6.47% | 885 |
| Aug 6, 2025 | 300.00 | 302.36 | 298.45 | 301.00 | 301.00 | -0.20% | 606 |
| Aug 5, 2025 | 306.34 | 306.39 | 298.49 | 301.61 | 301.61 | -0.26% | 63 |
| Aug 4, 2025 | 300.01 | 303.85 | 297.00 | 302.40 | 302.40 | 2.26% | 52 |
| Aug 1, 2025 | 293.00 | 295.73 | 286.69 | 295.73 | 295.73 | -1.85% | 505 |
| Jul 31, 2025 | 304.33 | 306.37 | 299.93 | 301.31 | 301.31 | -1.23% | 41 |
| Jul 30, 2025 | 302.61 | 306.74 | 301.14 | 305.07 | 305.07 | 1.67% | 42 |
| Jul 29, 2025 | 302.34 | 302.34 | 298.01 | 300.06 | 300.06 | -0.23% | 112 |
| Jul 28, 2025 | 300.40 | 311.10 | 298.93 | 300.77 | 300.77 | 1.37% | 3,237 |
| Jul 25, 2025 | 299.50 | 299.50 | 293.59 | 296.70 | 296.70 | -0.10% | 105 |
| Jul 24, 2025 | 294.24 | 298.06 | 292.26 | 297.01 | 297.01 | 0.65% | 24 |
| Jul 23, 2025 | 294.01 | 298.92 | 286.56 | 295.10 | 295.10 | 1.76% | 381 |
| Jul 22, 2025 | 278.21 | 290.01 | 278.21 | 290.01 | 290.01 | -0.49% | 110 |
| Jul 21, 2025 | 293.31 | 293.31 | 290.27 | 291.45 | 291.45 | 0.55% | 37 |
| Jul 18, 2025 | 287.72 | 290.34 | 286.57 | 289.86 | 289.86 | 1.61% | 115 |
| Jul 17, 2025 | 284.90 | 287.68 | 284.34 | 285.27 | 285.27 | 0.40% | 11 |
| Jul 16, 2025 | 285.40 | 288.97 | 280.87 | 284.13 | 284.13 | -0.93% | 2,868 |
| Jul 15, 2025 | 298.00 | 298.00 | 285.86 | 286.80 | 286.80 | -0.55% | 274 |
| Jul 14, 2025 | 285.89 | 289.30 | 285.20 | 288.39 | 288.39 | 0.57% | 208 |
| Jul 11, 2025 | 289.82 | 291.63 | 284.57 | 286.76 | 286.76 | -2.12% | 205 |
| Jul 10, 2025 | 299.49 | 299.49 | 288.46 | 292.97 | 292.97 | 1.11% | 175 |
| Jul 9, 2025 | 287.60 | 290.77 | 285.50 | 289.75 | 289.75 | 0.82% | 82 |
| Jul 8, 2025 | 286.15 | 287.73 | 283.50 | 287.41 | 287.41 | 0.57% | 65 |
| Jul 7, 2025 | 281.56 | 287.16 | 278.22 | 285.78 | 285.78 | 2.44% | 236 |
| Jul 3, 2025 | 276.94 | 279.23 | 274.62 | 278.97 | 278.97 | 2.29% | 53 |
| Jul 2, 2025 | 274.13 | 274.22 | 266.77 | 272.73 | 272.73 | -1.17% | 29 |
| Jul 1, 2025 | 273.50 | 276.76 | 271.00 | 275.96 | 275.96 | 1.37% | 113 |
| Jun 30, 2025 | 278.00 | 278.62 | 272.23 | 272.23 | 272.23 | -1.69% | 34 |
| Jun 27, 2025 | 275.70 | 276.92 | 273.26 | 276.92 | 276.92 | 1.11% | 61 |
| Jun 26, 2025 | 276.91 | 276.91 | 271.87 | 273.87 | 272.96 | -0.50% | 2,985 |
| Jun 25, 2025 | 275.00 | 277.34 | 273.70 | 275.25 | 274.33 | 0.08% | 44 |
| Jun 24, 2025 | 275.41 | 276.50 | 271.46 | 275.04 | 274.12 | 3.37% | 282 |
| Jun 23, 2025 | 259.66 | 266.06 | 258.93 | 266.06 | 265.17 | 0.91% | 129 |
| Jun 20, 2025 | 269.99 | 270.10 | 262.87 | 263.67 | 262.79 | -1.42% | 228 |
| Jun 18, 2025 | 265.28 | 268.00 | 263.62 | 267.47 | 266.58 | -0.03% | 133 |
| Jun 17, 2025 | 268.09 | 268.09 | 265.37 | 267.54 | 266.65 | -0.82% | 25 |
| Jun 16, 2025 | 267.00 | 269.86 | 262.95 | 269.76 | 268.86 | 2.82% | 67 |
| Jun 13, 2025 | 263.06 | 265.29 | 262.17 | 262.37 | 261.49 | -1.89% | 20 |