Ralph Lauren Corporation (RL)
NYSE: RL · Real-Time Price · USD
331.48
-1.29 (-0.39%)
Nov 14, 2025, 4:00 PM EST - Market closed
Ralph Lauren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 329.57 | 335.89 | 325.61 | 331.48 | 331.48 | -0.39% | 398,991 |
| Nov 13, 2025 | 338.73 | 341.41 | 331.61 | 332.77 | 332.77 | -2.19% | 444,076 |
| Nov 12, 2025 | 336.83 | 342.99 | 335.55 | 340.21 | 340.21 | 1.93% | 494,101 |
| Nov 11, 2025 | 333.55 | 337.52 | 330.06 | 333.78 | 333.78 | -0.28% | 523,302 |
| Nov 10, 2025 | 329.34 | 337.04 | 328.66 | 334.71 | 334.71 | 3.09% | 638,711 |
| Nov 7, 2025 | 317.51 | 328.17 | 315.72 | 324.68 | 324.68 | 3.06% | 665,352 |
| Nov 6, 2025 | 325.94 | 337.56 | 308.41 | 315.04 | 315.04 | -0.59% | 1,861,812 |
| Nov 5, 2025 | 307.37 | 319.69 | 306.55 | 316.90 | 316.90 | 2.46% | 1,013,146 |
| Nov 4, 2025 | 309.97 | 313.48 | 307.34 | 309.29 | 309.29 | -1.80% | 753,141 |
| Nov 3, 2025 | 323.04 | 323.09 | 309.69 | 314.95 | 314.95 | -1.47% | 962,289 |
| Oct 31, 2025 | 323.41 | 325.39 | 318.25 | 319.66 | 319.66 | -1.00% | 680,010 |
| Oct 30, 2025 | 328.33 | 330.25 | 320.81 | 322.88 | 322.88 | -1.43% | 526,923 |
| Oct 29, 2025 | 328.54 | 330.78 | 326.43 | 327.58 | 327.58 | -1.09% | 441,300 |
| Oct 28, 2025 | 337.29 | 337.30 | 331.10 | 331.20 | 331.20 | -1.89% | 435,124 |
| Oct 27, 2025 | 340.06 | 340.06 | 335.74 | 337.57 | 337.57 | 0.57% | 436,670 |
| Oct 24, 2025 | 337.65 | 341.90 | 334.82 | 335.67 | 335.67 | -0.18% | 503,077 |
| Oct 23, 2025 | 334.10 | 340.03 | 331.94 | 336.29 | 336.29 | 1.26% | 406,862 |
| Oct 22, 2025 | 334.21 | 336.19 | 329.28 | 332.12 | 332.12 | -0.85% | 420,341 |
| Oct 21, 2025 | 334.28 | 340.61 | 331.64 | 334.98 | 334.98 | 0.59% | 398,010 |
| Oct 20, 2025 | 328.28 | 333.14 | 325.39 | 333.00 | 333.00 | 1.60% | 401,903 |
| Oct 17, 2025 | 320.85 | 328.05 | 320.32 | 327.76 | 327.76 | 1.42% | 413,889 |
| Oct 16, 2025 | 319.00 | 324.00 | 317.40 | 323.16 | 323.16 | 1.48% | 414,438 |
| Oct 15, 2025 | 322.76 | 325.96 | 316.76 | 318.44 | 318.44 | 0.16% | 525,636 |
| Oct 14, 2025 | 312.73 | 320.00 | 309.85 | 317.92 | 317.92 | 0.22% | 475,837 |
| Oct 13, 2025 | 314.20 | 321.75 | 314.20 | 317.23 | 317.23 | 2.52% | 410,309 |
| Oct 10, 2025 | 323.92 | 323.92 | 308.25 | 309.42 | 309.42 | -4.18% | 594,497 |
| Oct 9, 2025 | 329.15 | 330.11 | 321.91 | 322.93 | 322.93 | -1.85% | 298,267 |
| Oct 8, 2025 | 325.42 | 329.75 | 321.43 | 329.03 | 329.03 | 1.31% | 397,191 |
| Oct 7, 2025 | 322.87 | 325.53 | 317.86 | 324.77 | 324.77 | 1.14% | 474,464 |
| Oct 6, 2025 | 322.41 | 324.21 | 315.09 | 321.10 | 321.10 | -0.22% | 573,992 |
| Oct 3, 2025 | 323.60 | 325.81 | 321.70 | 321.81 | 321.81 | -0.18% | 454,919 |
| Oct 2, 2025 | 319.55 | 322.64 | 314.93 | 322.38 | 322.38 | 1.56% | 505,132 |
| Oct 1, 2025 | 312.76 | 317.86 | 312.38 | 317.42 | 317.42 | 1.23% | 541,632 |
| Sep 30, 2025 | 312.40 | 317.74 | 311.02 | 313.56 | 313.56 | 1.59% | 1,040,930 |
| Sep 29, 2025 | 313.91 | 313.94 | 304.46 | 308.64 | 308.64 | -1.07% | 455,563 |
| Sep 26, 2025 | 309.48 | 312.57 | 307.09 | 311.97 | 311.97 | 3.00% | 483,225 |
| Sep 25, 2025 | 307.96 | 307.96 | 299.98 | 302.89 | 302.01 | -2.92% | 622,962 |
| Sep 24, 2025 | 310.63 | 314.50 | 309.55 | 312.01 | 311.10 | 0.44% | 671,692 |
| Sep 23, 2025 | 308.06 | 312.32 | 306.11 | 310.65 | 309.74 | 0.98% | 430,095 |
| Sep 22, 2025 | 313.83 | 313.83 | 306.45 | 307.65 | 306.75 | -1.54% | 512,181 |
| Sep 19, 2025 | 314.61 | 316.43 | 311.61 | 312.45 | 311.54 | -0.49% | 1,432,555 |
| Sep 18, 2025 | 309.30 | 315.15 | 307.67 | 313.98 | 313.06 | 2.57% | 505,001 |
| Sep 17, 2025 | 317.65 | 318.24 | 301.77 | 306.12 | 305.23 | -2.71% | 921,384 |
| Sep 16, 2025 | 305.99 | 316.14 | 303.38 | 314.66 | 313.74 | -0.35% | 749,739 |
| Sep 15, 2025 | 314.60 | 318.80 | 313.55 | 315.77 | 314.85 | 0.20% | 571,616 |
| Sep 12, 2025 | 314.79 | 317.72 | 312.06 | 315.14 | 314.22 | -0.38% | 518,251 |
| Sep 11, 2025 | 315.06 | 316.58 | 311.96 | 316.35 | 315.43 | 1.21% | 581,484 |
| Sep 10, 2025 | 311.17 | 315.19 | 308.52 | 312.58 | 311.67 | 0.90% | 630,068 |
| Sep 9, 2025 | 308.97 | 310.07 | 304.04 | 309.79 | 308.89 | 0.26% | 490,623 |
| Sep 8, 2025 | 315.03 | 319.00 | 307.06 | 308.99 | 308.09 | -0.97% | 615,147 |