Skip to main content
Ralph Lauren Corporation (RL)
NYSE: RL · Real-Time Price · USD
268.55
-0.40 (-0.15%)
Feb 10, 2025, 4:00 PM EST - Market closed

Ralph Lauren Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 2025267.98269.71262.93268.55268.55-0.15%783,315
Feb 7, 2025276.85277.04266.28268.95268.95-1.53%939,095
Feb 6, 2025285.50289.33270.53273.14273.149.69%2,446,928
Feb 5, 2025244.85250.51244.71249.00249.000.87%936,630
Feb 4, 2025249.10250.79246.31246.85246.850.35%719,662
Feb 3, 2025237.23246.88235.68246.00246.00-1.48%1,080,664
Jan 31, 2025257.51257.95249.42249.70249.70-3.40%737,047
Jan 30, 2025255.81259.50253.98258.50258.500.66%551,162
Jan 29, 2025258.22260.77255.97256.81256.81-0.25%713,538
Jan 28, 2025248.50257.90248.50257.45257.453.93%613,677
Jan 27, 2025251.50252.89245.06247.71247.71-3.24%608,762
Jan 24, 2025256.01257.41254.73256.00256.00-0.20%512,953
Jan 23, 2025248.97256.71248.21256.52256.522.44%752,962
Jan 22, 2025247.61250.95246.73250.42250.421.09%659,350
Jan 21, 2025244.00248.50243.09247.73247.733.02%932,393
Jan 17, 2025239.72242.68237.03240.46240.461.15%618,506
Jan 16, 2025242.58242.58236.31237.72237.720.42%520,639
Jan 15, 2025241.55243.13232.40236.72236.72-0.34%628,140
Jan 14, 2025238.64241.17235.45237.53237.530.44%628,361
Jan 13, 2025234.28236.54228.01236.50236.50-0.35%827,598
Jan 10, 2025241.70241.70236.38237.34237.34-2.35%693,761
Jan 8, 2025241.06244.52238.94243.05243.050.22%788,421
Jan 7, 2025243.76245.92241.02242.52242.52-0.18%609,163
Jan 6, 2025237.32243.66237.32242.96242.963.61%967,548
Jan 3, 2025232.25235.99229.83234.49234.491.27%485,333
Jan 2, 2025232.27235.00229.80231.56231.560.25%596,096
Dec 31, 2024234.20235.45230.66230.98230.98-0.53%692,470
Dec 30, 2024226.02232.28224.78232.22232.221.16%592,694
Dec 27, 2024229.68232.24228.54229.55229.55-1.32%414,913
Dec 26, 2024229.87233.70229.87232.62231.790.45%488,191
Dec 24, 2024229.96231.57229.03231.57230.740.50%194,091
Dec 23, 2024229.02231.71227.28230.41229.590.06%504,587
Dec 20, 2024221.51233.27221.51230.28229.463.52%1,629,054
Dec 19, 2024223.65224.72221.15222.46221.660.57%628,114
Dec 18, 2024227.22229.78221.07221.19220.40-2.96%738,462
Dec 17, 2024230.78230.78226.09227.93227.11-1.61%744,757
Dec 16, 2024227.35233.57226.71231.66230.831.85%478,234
Dec 13, 2024227.05228.39224.97227.45226.640.61%443,564
Dec 12, 2024226.51228.62225.79226.06225.25-0.59%523,091
Dec 11, 2024227.52230.00224.82227.41226.60-0.02%700,579
Dec 10, 2024228.32228.92226.03227.45226.64-0.30%360,123
Dec 9, 2024232.12235.00227.78228.13227.31-1.13%662,266
Dec 6, 2024235.20236.99229.66230.74229.91-1.05%712,232
Dec 5, 2024231.61236.58231.61233.19232.360.14%590,736
Dec 4, 2024231.30234.58230.96232.87232.040.45%501,671
Dec 3, 2024235.04235.62231.04231.82230.99-0.68%629,717
Dec 2, 2024231.40235.01230.04233.41232.570.87%977,461
Nov 29, 2024223.85231.93223.13231.40230.573.92%613,111
Nov 27, 2024223.86226.64221.26222.67221.87-0.26%622,653
Nov 26, 2024218.25223.78216.82223.24222.441.47%793,867
Nov 25, 2024214.67222.15214.43220.00219.213.70%1,060,510
Nov 22, 2024208.56213.42208.54212.15211.392.43%684,077
Nov 21, 2024202.25207.42201.63207.12206.382.46%799,007
Nov 20, 2024205.24205.96200.89202.15201.43-1.64%969,762
Nov 19, 2024205.28207.00201.90205.53204.79-1.11%696,292
Nov 18, 2024209.68209.68207.24207.83207.09-0.26%635,924
Nov 15, 2024211.29211.90207.67208.38207.63-1.46%450,637
Nov 14, 2024211.97213.40210.62211.47210.710.33%394,960
Nov 13, 2024210.82212.74209.64210.77210.020.56%466,706
Nov 12, 2024211.84213.22209.02209.59208.84-2.00%865,086
Nov 11, 2024224.90225.41213.52213.87213.10-3.91%975,930
Nov 8, 2024221.39224.76218.09222.58221.780.40%816,101
Nov 7, 2024229.94237.16216.87221.70220.916.57%1,724,011
Nov 6, 2024206.62208.48203.52208.04207.302.30%1,293,764
Nov 5, 2024199.18203.62198.61203.36202.631.74%763,467
Nov 4, 2024198.51203.42198.01199.89199.171.13%532,404
Nov 1, 2024198.04198.36194.72197.66196.95-0.14%530,879
Oct 31, 2024202.18203.51197.87197.93197.22-1.86%629,174
Oct 30, 2024201.90204.51201.46201.69200.97-0.92%418,862
Oct 29, 2024200.90204.72199.87203.56202.830.26%429,396
Oct 28, 2024199.98203.91199.98203.03202.302.75%509,667
Oct 25, 2024199.72201.31196.86197.59196.88-0.18%682,850
Oct 24, 2024199.11199.11197.16197.94197.230.73%417,620
Oct 23, 2024198.16199.33196.10196.51195.81-1.35%479,539
Oct 22, 2024201.74201.91199.00199.19198.48-2.14%457,202
Oct 21, 2024206.24206.24202.31203.54202.81-1.31%430,161
Oct 18, 2024204.35207.06202.88206.24205.501.63%418,625
Oct 17, 2024203.53205.07202.18202.94202.210.40%504,837
Oct 16, 2024202.72204.26201.75202.13201.410.44%556,901
Oct 15, 2024205.57206.41200.00201.25200.53-2.35%848,776
Oct 14, 2024201.36206.74200.62206.10205.362.09%582,539
Oct 11, 2024199.08202.89197.86201.89201.171.39%556,446
Oct 10, 2024195.80199.30194.98199.12198.411.73%545,712
Oct 9, 2024195.32197.00195.16195.73195.030.60%344,375
Oct 8, 2024194.73196.38193.91194.57193.87-0.50%446,843
Oct 7, 2024195.52196.93192.67195.55194.85-0.32%606,013
Oct 4, 2024195.33198.36193.27196.17195.471.95%531,411
Oct 3, 2024191.00194.14189.00192.41191.72-0.37%697,174
Oct 2, 2024190.80193.19190.34193.12192.430.46%525,887
Oct 1, 2024193.19193.77190.18192.23191.54-0.85%685,284
Sep 30, 2024196.50196.50192.03193.87193.18-1.35%485,574
Sep 27, 2024200.07200.17195.91196.53195.83-0.55%708,254
Sep 26, 2024194.01197.83193.41197.61196.084.38%902,922
Sep 25, 2024190.97191.54188.50189.31187.84-0.68%657,154
Sep 24, 2024188.63191.00186.66190.61189.132.53%736,572
Sep 23, 2024185.67187.96184.60185.90184.460.32%696,289
Sep 20, 2024185.25185.94182.99185.31183.880.30%1,319,952
Sep 19, 2024186.59187.93184.05184.76183.330.63%653,296
Sep 18, 2024183.80186.26182.50183.61182.19-0.33%713,236
Sep 17, 2024182.29184.88181.85184.21182.781.53%540,204