Ralph Lauren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	362.69	370.13	361.96	365.07	365.07	1.14%	379,175
Jan 7, 2026	361.32	364.32	357.37	360.94	360.94	-0.63%	385,234
Jan 6, 2026	357.35	366.08	355.15	363.22	363.22	1.31%	612,690
Jan 5, 2026	362.69	367.46	357.24	358.52	358.52	-1.11%	677,454
Jan 2, 2026	355.00	362.56	354.87	362.53	362.53	2.52%	458,493
Dec 31, 2025	359.70	360.00	353.53	353.61	353.61	-1.41%	366,067
Dec 30, 2025	356.19	359.51	352.38	358.66	358.66	0.50%	612,636
Dec 29, 2025	355.04	357.82	353.99	356.89	356.89	-0.34%	478,463
Dec 26, 2025	360.62	360.62	356.24	358.11	358.11	-0.94%	334,624
Dec 24, 2025	362.74	363.98	358.89	361.52	360.61	-0.34%	218,417
Dec 23, 2025	367.00	367.94	359.20	362.74	361.82	-1.24%	457,034
Dec 22, 2025	365.41	369.66	362.00	367.30	366.37	1.32%	475,912
Dec 19, 2025	369.38	371.61	360.34	362.53	361.61	-2.03%	1,563,485
Dec 18, 2025	368.85	380.00	368.39	370.06	369.13	1.19%	827,086
Dec 17, 2025	372.90	374.74	364.98	365.72	364.80	-0.97%	720,787
Dec 16, 2025	373.09	376.61	369.24	369.31	368.38	-0.64%	1,019,359
Dec 15, 2025	374.70	377.72	370.93	371.70	370.76	0.40%	1,091,824
Dec 12, 2025	371.35	374.62	367.07	370.22	369.29	0.71%	649,367
Dec 11, 2025	356.64	370.22	356.02	367.62	366.69	2.77%	551,476
Dec 10, 2025	355.68	360.70	348.59	357.70	356.80	0.61%	873,632
Dec 9, 2025	356.55	361.27	355.20	355.53	354.63	-0.26%	638,764
Dec 8, 2025	365.52	365.81	352.52	356.44	355.54	-3.25%	867,420
Dec 5, 2025	356.75	368.73	356.00	368.42	367.49	3.21%	850,274
Dec 4, 2025	355.10	359.12	349.40	356.97	356.07	-0.33%	514,053
Dec 3, 2025	357.30	362.39	355.89	358.15	357.25	0.64%	668,351
Dec 2, 2025	365.88	366.99	355.05	355.89	354.99	-2.73%	772,309
Dec 1, 2025	364.00	372.04	363.01	365.88	364.96	-0.39%	751,764
Nov 28, 2025	371.32	373.68	367.07	367.33	366.40	-1.05%	328,636
Nov 26, 2025	364.86	374.00	364.38	371.22	370.28	1.84%	643,452
Nov 25, 2025	351.00	365.81	351.00	364.50	363.58	4.15%	1,068,248