Ralph Lauren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	336.14	347.68	335.71	339.11	339.11	2.80%	658,285
Mar 20, 2026	338.00	341.55	327.00	329.87	329.87	-3.04%	896,488
Mar 19, 2026	338.86	344.34	335.05	340.21	340.21	-0.41%	696,152
Mar 18, 2026	346.68	349.91	341.46	341.62	341.62	-2.17%	580,696
Mar 17, 2026	343.99	351.88	341.38	349.21	349.21	2.94%	769,208
Mar 16, 2026	334.11	342.65	333.74	339.24	339.24	2.57%	431,913
Mar 13, 2026	337.30	337.58	329.18	330.73	330.73	-1.30%	557,530
Mar 12, 2026	333.31	339.00	330.00	335.09	335.09	-1.14%	454,415
Mar 11, 2026	345.40	348.36	338.32	338.95	338.95	-2.09%	535,279
Mar 10, 2026	344.03	354.07	342.33	346.17	346.17	0.60%	334,074
Mar 9, 2026	331.17	345.26	325.02	344.12	344.12	1.70%	771,910
Mar 6, 2026	352.58	352.58	337.10	338.36	338.36	-4.26%	690,961
Mar 5, 2026	356.90	360.11	350.26	353.42	353.42	-1.78%	603,324
Mar 4, 2026	362.85	368.00	356.94	359.81	359.81	-0.30%	446,613
Mar 3, 2026	342.23	362.70	340.72	360.88	360.88	1.91%	1,158,995
Mar 2, 2026	354.25	358.46	347.00	354.13	354.13	-2.34%	640,163
Feb 27, 2026	374.22	375.57	360.12	362.60	362.60	-4.29%	805,763
Feb 26, 2026	378.39	384.77	377.63	378.85	378.85	0.47%	415,110
Feb 25, 2026	375.35	378.64	370.85	377.07	377.07	0.79%	491,842
Feb 24, 2026	365.97	375.42	364.93	374.13	374.13	2.49%	486,595
Feb 23, 2026	379.94	384.56	358.00	365.04	365.04	-5.19%	977,325
Feb 20, 2026	375.73	389.15	374.80	385.03	385.03	2.17%	509,134
Feb 19, 2026	377.00	379.57	370.45	376.84	376.84	-0.33%	376,473
Feb 18, 2026	368.02	380.86	368.02	378.08	378.08	2.05%	510,692
Feb 17, 2026	374.05	375.50	364.50	370.50	370.50	0.36%	680,938
Feb 13, 2026	362.86	372.50	358.66	369.18	369.18	1.69%	539,596
Feb 12, 2026	363.29	368.75	357.63	363.06	363.06	0.99%	891,735
Feb 11, 2026	360.42	365.15	357.50	359.51	359.51	0.93%	793,582
Feb 10, 2026	349.54	362.64	347.01	356.18	356.18	2.31%	952,585
Feb 9, 2026	342.91	350.69	336.88	348.15	348.15	1.53%	717,556
Feb 6, 2026	341.90	347.23	337.09	342.89	342.89	1.25%	925,258
Feb 5, 2026	325.48	341.51	320.00	338.66	338.66	-4.52%	2,249,599
Feb 4, 2026	355.93	358.46	343.69	354.70	354.70	0.19%	1,190,877
Feb 3, 2026	357.82	358.08	348.24	354.04	354.04	-0.70%	583,768
Feb 2, 2026	352.80	357.13	350.36	356.54	356.54	0.89%	481,295
Jan 30, 2026	353.47	356.98	352.13	353.41	353.41	-0.47%	461,248
Jan 29, 2026	352.62	360.49	349.58	355.09	355.09	0.59%	421,807
Jan 28, 2026	357.25	357.78	350.13	352.99	352.99	-1.34%	647,233
Jan 27, 2026	361.96	362.68	355.62	357.79	357.79	-0.70%	479,505
Jan 26, 2026	367.42	369.48	356.12	360.32	360.32	-1.92%	427,542
Jan 23, 2026	362.57	367.83	361.81	367.37	367.37	0.98%	401,598
Jan 22, 2026	371.86	377.07	361.08	363.80	363.80	-1.56%	399,599
Jan 21, 2026	363.02	373.42	362.48	369.58	369.58	2.60%	709,074
Jan 20, 2026	360.87	366.48	358.08	360.22	360.22	-0.78%	502,326
Jan 16, 2026	367.90	369.29	362.67	363.05	363.05	-1.65%	406,223
Jan 15, 2026	363.93	373.87	363.93	369.15	369.15	1.73%	417,462
Jan 14, 2026	367.81	369.13	358.76	362.86	362.86	-0.89%	445,456
Jan 13, 2026	362.23	371.50	362.05	366.11	366.11	0.79%	537,632
Jan 12, 2026	364.99	366.66	357.03	363.25	363.25	-1.77%	438,961
Jan 9, 2026	369.01	373.49	362.89	369.81	369.81	1.30%	442,310