Ralph Lauren Corporation (RL)
NYSE: RL · Real-Time Price · USD
317.06
+3.70 (1.18%)
Sep 4, 2025, 11:47 AM - Market open
Ralph Lauren Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 312.60 | 317.99 | 312.60 | 315.36 | - | 0.64% | 47,721 |
Sep 3, 2025 | 310.13 | 317.34 | 310.10 | 313.36 | 313.36 | 0.75% | 513,631 |
Sep 2, 2025 | 293.25 | 311.45 | 292.91 | 311.02 | 311.02 | 4.75% | 827,845 |
Aug 29, 2025 | 297.15 | 298.87 | 295.38 | 296.93 | 296.93 | -0.24% | 578,754 |
Aug 28, 2025 | 296.52 | 299.95 | 295.90 | 297.64 | 297.64 | 1.02% | 443,829 |
Aug 27, 2025 | 296.57 | 297.60 | 292.60 | 294.64 | 294.64 | 0.49% | 613,357 |
Aug 26, 2025 | 288.59 | 293.78 | 287.03 | 293.20 | 293.20 | 2.02% | 595,739 |
Aug 25, 2025 | 286.11 | 291.09 | 286.11 | 287.39 | 287.39 | 0.56% | 449,922 |
Aug 22, 2025 | 285.00 | 293.15 | 284.32 | 285.80 | 285.80 | 0.12% | 594,407 |
Aug 21, 2025 | 284.00 | 286.56 | 283.70 | 285.46 | 285.46 | -0.27% | 581,626 |
Aug 20, 2025 | 284.10 | 287.69 | 283.50 | 286.22 | 286.22 | 0.30% | 589,825 |
Aug 19, 2025 | 290.00 | 290.10 | 284.42 | 285.35 | 285.35 | -1.49% | 487,580 |
Aug 18, 2025 | 290.40 | 292.55 | 286.85 | 289.66 | 289.66 | -0.33% | 668,694 |
Aug 15, 2025 | 291.38 | 292.29 | 287.20 | 290.61 | 290.61 | 0.08% | 764,214 |
Aug 14, 2025 | 297.93 | 297.93 | 287.37 | 290.39 | 290.39 | -3.89% | 752,069 |
Aug 13, 2025 | 301.38 | 304.33 | 296.79 | 302.14 | 302.14 | 0.82% | 617,067 |
Aug 12, 2025 | 290.04 | 300.05 | 290.04 | 299.68 | 299.68 | 3.85% | 597,576 |
Aug 11, 2025 | 289.82 | 291.52 | 285.72 | 288.56 | 288.56 | 0.10% | 595,897 |
Aug 8, 2025 | 285.05 | 292.45 | 282.80 | 288.26 | 288.26 | 1.74% | 1,068,808 |
Aug 7, 2025 | 294.71 | 294.71 | 273.04 | 283.34 | 283.34 | -6.48% | 2,266,861 |
Aug 6, 2025 | 299.54 | 303.17 | 298.21 | 302.96 | 302.96 | 1.24% | 933,123 |
Aug 5, 2025 | 304.85 | 306.21 | 298.01 | 299.24 | 299.24 | -1.71% | 766,634 |
Aug 4, 2025 | 300.01 | 304.51 | 297.22 | 304.45 | 304.45 | 3.64% | 582,076 |
Aug 1, 2025 | 292.21 | 295.91 | 286.64 | 293.77 | 293.77 | -1.67% | 675,968 |
Jul 31, 2025 | 304.33 | 304.33 | 298.48 | 298.75 | 298.75 | -1.47% | 593,603 |
Jul 30, 2025 | 302.60 | 306.34 | 301.83 | 303.21 | 303.21 | 0.80% | 706,532 |
Jul 29, 2025 | 301.92 | 302.50 | 297.74 | 300.81 | 300.81 | -0.30% | 644,880 |
Jul 28, 2025 | 300.92 | 303.64 | 298.55 | 301.72 | 301.72 | 1.17% | 576,862 |
Jul 25, 2025 | 298.81 | 299.02 | 293.60 | 298.23 | 298.23 | 0.98% | 446,958 |
Jul 24, 2025 | 294.52 | 298.66 | 293.46 | 295.35 | 295.35 | 0.35% | 926,151 |
Jul 23, 2025 | 293.34 | 299.00 | 292.84 | 294.33 | 294.33 | 2.09% | 529,523 |
Jul 22, 2025 | 289.27 | 291.01 | 286.09 | 288.31 | 288.31 | -0.16% | 517,180 |
Jul 21, 2025 | 291.42 | 293.67 | 288.74 | 288.76 | 288.76 | -0.25% | 592,296 |
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 |