Ralph Lauren Corporation (RL)
NYSE: RL · Real-Time Price · USD
275.12
-2.74 (-0.99%)
Jun 5, 2025, 4:00 PM - Market closed

Ralph Lauren Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025277.17278.44273.00275.12275.12-0.99%652,804
Jun 4, 2025282.15282.15277.83277.86277.86-1.41%572,496
Jun 3, 2025276.10283.47276.10281.82281.822.13%693,598
Jun 2, 2025276.11276.79272.37275.93275.93-0.32%599,035
May 30, 2025275.00278.45272.80276.81276.81-0.33%666,877
May 29, 2025285.53286.46276.93277.73277.73-2.26%755,268
May 28, 2025284.94286.78283.53284.16284.16-0.72%593,186
May 27, 2025276.03286.36276.03286.22286.224.43%791,398
May 23, 2025268.38275.13267.30274.08274.08-1.20%1,043,592
May 22, 2025263.77281.18263.18277.42277.421.29%1,557,259
May 21, 2025277.18277.86271.81273.88273.88-2.26%1,245,846
May 20, 2025278.00283.68276.50280.20280.200.91%760,675
May 19, 2025271.79278.38268.97277.67277.671.14%869,889
May 16, 2025269.44275.61268.43274.53274.532.02%696,077
May 15, 2025267.14270.22265.68269.10269.10-0.17%733,510
May 14, 2025269.15271.20267.72269.55269.55-0.09%873,019
May 13, 2025266.27273.07266.00269.79269.792.00%713,120
May 12, 2025265.56271.58259.83264.51264.516.34%972,427
May 9, 2025251.79251.79246.72248.74248.74-1.09%680,820
May 8, 2025248.63256.05246.08251.47251.474.62%1,039,058
May 7, 2025239.89241.63237.83240.37240.371.34%788,700
May 6, 2025233.85239.13231.86237.19237.19-0.26%571,540
May 5, 2025230.81240.39230.63237.81237.812.23%786,262
May 2, 2025229.08234.54228.05232.63232.633.62%566,544
May 1, 2025225.47228.99223.56224.51224.51-0.20%725,885
Apr 30, 2025218.02225.55214.23224.95224.950.45%673,618
Apr 29, 2025220.37224.34219.00223.95223.950.90%599,132
Apr 28, 2025220.61223.34218.56221.95221.950.90%760,364
Apr 25, 2025219.09221.55217.01219.96219.96-0.09%741,688
Apr 24, 2025214.64221.80213.70220.15220.153.59%912,568
Apr 23, 2025219.35225.33212.52212.53212.531.40%1,060,131
Apr 22, 2025207.12211.39204.95209.59209.592.72%724,265
Apr 21, 2025204.72204.72198.62204.04204.04-1.19%815,764
Apr 17, 2025202.85207.72202.59206.50206.502.20%726,420
Apr 16, 2025201.46204.44198.01202.05202.05-0.60%873,714
Apr 15, 2025200.42204.84200.21203.26203.260.75%972,919
Apr 14, 2025205.20205.27196.57201.75201.751.94%928,944
Apr 11, 2025192.37200.03188.69197.92197.921.67%975,352
Apr 10, 2025200.06201.49189.80194.67194.67-6.57%1,905,551
Apr 9, 2025180.53214.99176.61208.37208.3714.28%2,075,034
Apr 8, 2025202.63202.63178.74182.34182.34-5.61%1,499,038
Apr 7, 2025190.99203.80184.60193.17193.17-2.25%1,999,521
Apr 4, 2025186.76205.84181.25197.62197.62-0.14%3,061,005
Apr 3, 2025208.99212.86193.00197.89197.89-16.27%3,346,556
Apr 2, 2025224.46238.09223.73236.35236.353.25%1,002,732
Apr 1, 2025221.83228.99221.19228.92228.923.71%1,402,657
Mar 31, 2025211.84222.10208.95220.74220.742.35%1,570,950
Mar 28, 2025221.50222.45212.05215.68215.68-4.21%1,127,384
Mar 27, 2025226.02228.84222.06225.16224.30-1.58%812,607
Mar 26, 2025231.62232.21225.76228.77227.90-1.28%616,371