Ralph Lauren Corporation (RL)
NYSE: RL · Real-Time Price · USD
289.49
+3.23 (1.13%)
At close: Jul 18, 2025, 4:00 PM
290.55
+1.06 (0.37%)
After-hours: Jul 18, 2025, 7:56 PM EDT
Ralph Lauren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 287.72 | 291.07 | 284.98 | 289.49 | 289.49 | 1.13% | 506,334 |
| Jul 17, 2025 | 286.08 | 287.82 | 283.48 | 286.26 | 286.26 | 0.55% | 531,540 |
| Jul 16, 2025 | 286.53 | 287.51 | 280.39 | 284.69 | 284.69 | -0.48% | 606,275 |
| Jul 15, 2025 | 290.79 | 292.36 | 285.39 | 286.05 | 286.05 | -1.02% | 399,084 |
| Jul 14, 2025 | 287.05 | 289.73 | 285.56 | 288.99 | 288.99 | 0.70% | 462,707 |
| Jul 11, 2025 | 288.80 | 290.17 | 285.00 | 286.99 | 286.99 | -0.99% | 526,490 |
| Jul 10, 2025 | 292.19 | 295.52 | 289.67 | 289.87 | 289.87 | -0.24% | 616,744 |
| Jul 9, 2025 | 287.03 | 291.54 | 285.75 | 290.56 | 290.56 | 1.98% | 636,622 |
| Jul 8, 2025 | 285.83 | 287.50 | 282.88 | 284.92 | 284.92 | -0.31% | 627,683 |
| Jul 7, 2025 | 278.04 | 287.75 | 278.04 | 285.81 | 285.81 | 2.14% | 838,012 |
| Jul 3, 2025 | 275.12 | 280.47 | 275.12 | 279.81 | 279.81 | 1.93% | 352,160 |
| Jul 2, 2025 | 271.91 | 275.68 | 266.20 | 274.52 | 274.52 | 0.89% | 782,202 |
| Jul 1, 2025 | 273.44 | 279.60 | 271.18 | 272.10 | 272.10 | -0.79% | 837,003 |
| Jun 30, 2025 | 277.37 | 278.00 | 271.61 | 274.28 | 274.28 | -0.75% | 611,454 |
| Jun 27, 2025 | 275.22 | 277.58 | 270.89 | 276.35 | 276.35 | 1.05% | 619,954 |
| Jun 26, 2025 | 274.97 | 275.63 | 271.54 | 273.49 | 272.59 | -0.50% | 526,574 |
| Jun 25, 2025 | 273.50 | 277.41 | 272.30 | 274.87 | 273.97 | 0.39% | 574,444 |
| Jun 24, 2025 | 274.04 | 276.40 | 270.65 | 273.79 | 272.89 | 1.20% | 571,398 |
| Jun 23, 2025 | 262.05 | 271.92 | 259.30 | 270.55 | 269.66 | 2.42% | 880,537 |
| Jun 20, 2025 | 269.19 | 270.12 | 260.89 | 264.16 | 263.29 | -1.36% | 1,202,658 |
| Jun 18, 2025 | 266.69 | 268.57 | 264.30 | 267.81 | 266.93 | 0.90% | 687,752 |
| Jun 17, 2025 | 267.62 | 268.80 | 263.97 | 265.43 | 264.56 | -1.81% | 848,524 |
| Jun 16, 2025 | 264.80 | 271.26 | 263.43 | 270.32 | 269.43 | 3.89% | 839,670 |
| Jun 13, 2025 | 263.01 | 265.40 | 258.13 | 260.21 | 259.35 | -2.62% | 919,437 |
| Jun 12, 2025 | 265.63 | 268.07 | 264.11 | 267.20 | 266.32 | -0.18% | 605,998 |
| Jun 11, 2025 | 270.93 | 272.98 | 267.17 | 267.67 | 266.79 | -0.12% | 669,564 |
| Jun 10, 2025 | 271.01 | 272.32 | 266.30 | 267.98 | 267.10 | -0.87% | 857,106 |
| Jun 9, 2025 | 276.54 | 276.54 | 267.68 | 270.32 | 269.43 | -1.63% | 883,628 |
| Jun 6, 2025 | 274.33 | 276.91 | 271.70 | 274.80 | 273.90 | -0.12% | 569,000 |
| Jun 5, 2025 | 277.17 | 278.44 | 273.00 | 275.12 | 274.22 | -0.99% | 654,404 |
| Jun 4, 2025 | 282.15 | 282.15 | 277.83 | 277.86 | 276.95 | -1.41% | 572,496 |
| Jun 3, 2025 | 276.10 | 283.47 | 276.10 | 281.82 | 280.89 | 2.13% | 693,598 |
| Jun 2, 2025 | 276.11 | 276.79 | 272.37 | 275.93 | 275.02 | -0.32% | 599,035 |
| May 30, 2025 | 275.00 | 278.45 | 272.80 | 276.81 | 275.90 | -0.33% | 666,877 |
| May 29, 2025 | 285.53 | 286.46 | 276.93 | 277.73 | 276.82 | -2.26% | 755,268 |
| May 28, 2025 | 284.94 | 286.78 | 283.53 | 284.16 | 283.23 | -0.72% | 593,186 |
| May 27, 2025 | 276.03 | 286.36 | 276.03 | 286.22 | 285.28 | 4.43% | 791,398 |
| May 23, 2025 | 268.38 | 275.13 | 267.30 | 274.08 | 273.18 | -1.20% | 1,043,592 |
| May 22, 2025 | 263.77 | 281.18 | 263.18 | 277.42 | 276.51 | 1.29% | 1,557,259 |
| May 21, 2025 | 277.18 | 277.86 | 271.81 | 273.88 | 272.98 | -2.26% | 1,245,846 |
| May 20, 2025 | 278.00 | 283.68 | 276.50 | 280.20 | 279.28 | 0.91% | 760,675 |
| May 19, 2025 | 271.79 | 278.38 | 268.97 | 277.67 | 276.76 | 1.14% | 869,889 |
| May 16, 2025 | 269.44 | 275.61 | 268.43 | 274.53 | 273.63 | 2.02% | 696,077 |
| May 15, 2025 | 267.14 | 270.22 | 265.68 | 269.10 | 268.21 | -0.17% | 733,510 |
| May 14, 2025 | 269.15 | 271.20 | 267.72 | 269.55 | 268.66 | -0.09% | 873,019 |
| May 13, 2025 | 266.27 | 273.07 | 266.00 | 269.79 | 268.90 | 2.00% | 713,120 |
| May 12, 2025 | 265.56 | 271.58 | 259.83 | 264.51 | 263.64 | 6.34% | 972,427 |
| May 9, 2025 | 251.79 | 251.79 | 246.72 | 248.74 | 247.92 | -1.09% | 680,820 |
| May 8, 2025 | 248.63 | 256.05 | 246.08 | 251.47 | 250.64 | 4.62% | 1,039,058 |
| May 7, 2025 | 239.89 | 241.63 | 237.83 | 240.37 | 239.58 | 1.34% | 788,700 |