Skip to main content
Ralph Lauren Corporation (RL)
NYSE: RL · Real-Time Price · USD
230.28
+7.82 (3.52%)
Dec 20, 2024, 4:00 PM EST - Market closed

Ralph Lauren Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024221.51233.27221.51230.28230.283.52%1,598,853
Dec 19, 2024223.65224.72221.15222.46222.460.57%628,114
Dec 18, 2024227.22229.78221.07221.19221.19-2.96%738,462
Dec 17, 2024230.78230.78226.09227.93227.93-1.61%744,757
Dec 16, 2024227.35233.57226.71231.66231.661.85%478,234
Dec 13, 2024227.05228.39224.97227.45227.450.61%443,564
Dec 12, 2024226.51228.62225.79226.06226.06-0.59%523,100
Dec 11, 2024227.52230.00224.82227.41227.41-0.02%700,600
Dec 10, 2024228.32228.92226.03227.45227.45-0.30%360,123
Dec 9, 2024232.12235.00227.78228.13228.13-1.13%662,266
Dec 6, 2024235.20236.99229.66230.74230.74-1.05%712,232
Dec 5, 2024231.61236.58231.61233.19233.190.14%590,736
Dec 4, 2024231.30234.58230.96232.87232.870.45%501,671
Dec 3, 2024235.04235.62231.04231.82231.82-0.68%629,717
Dec 2, 2024231.40235.01230.04233.41233.410.87%977,500
Nov 29, 2024223.85231.93223.13231.40231.403.92%613,111
Nov 27, 2024223.86226.64221.26222.67222.67-0.26%622,653
Nov 26, 2024218.25223.78216.82223.24223.241.47%793,900
Nov 25, 2024214.67222.15214.43220.00220.003.70%1,060,510
Nov 22, 2024208.56213.42208.54212.15212.152.43%684,077
Nov 21, 2024202.25207.42201.63207.12207.122.46%799,007
Nov 20, 2024205.24205.96200.89202.15202.15-1.64%969,762
Nov 19, 2024205.28207.00201.90205.53205.53-1.11%696,300
Nov 18, 2024209.68209.68207.24207.83207.83-0.26%635,924
Nov 15, 2024211.29211.90207.67208.38208.38-1.46%450,637
Nov 14, 2024211.97213.40210.62211.47211.470.33%395,000
Nov 13, 2024210.82212.74209.64210.77210.770.56%466,706
Nov 12, 2024211.84213.22209.02209.59209.59-2.00%865,086
Nov 11, 2024224.90225.41213.52213.87213.87-3.91%975,930
Nov 8, 2024221.39224.76218.09222.58222.580.40%816,101
Nov 7, 2024229.94237.16216.87221.70221.706.57%1,724,011
Nov 6, 2024206.62208.48203.52208.04208.042.30%1,293,764
Nov 5, 2024199.18203.62198.61203.36203.361.74%763,467
Nov 4, 2024198.51203.42198.01199.89199.891.13%532,404
Nov 1, 2024198.04198.36194.72197.66197.66-0.14%530,900
Oct 31, 2024202.18203.51197.87197.93197.93-1.86%629,174
Oct 30, 2024201.90204.51201.46201.69201.69-0.92%418,900
Oct 29, 2024200.90204.72199.87203.56203.560.26%429,400
Oct 28, 2024199.98203.91199.98203.03203.032.75%509,700
Oct 25, 2024199.72201.31196.86197.59197.59-0.18%682,900
Oct 24, 2024199.11199.11197.16197.94197.940.73%417,620
Oct 23, 2024198.16199.33196.10196.51196.51-1.35%479,539
Oct 22, 2024201.74201.91199.00199.19199.19-2.14%457,202
Oct 21, 2024206.24206.24202.31203.54203.54-1.31%430,200
Oct 18, 2024204.35207.06202.88206.24206.241.63%418,625
Oct 17, 2024203.53205.07202.18202.94202.940.40%504,837
Oct 16, 2024202.72204.26201.75202.13202.130.44%556,901
Oct 15, 2024205.57206.41200.00201.25201.25-2.35%848,800
Oct 14, 2024201.36206.74200.62206.10206.102.09%582,539
Oct 11, 2024199.08202.89197.86201.89201.891.39%556,446
Oct 10, 2024195.80199.30194.98199.12199.121.73%545,712
Oct 9, 2024195.32197.00195.16195.73195.730.60%344,400
Oct 8, 2024194.73196.38193.91194.57194.57-0.50%446,843
Oct 7, 2024195.52196.93192.67195.55195.55-0.32%606,013
Oct 4, 2024195.33198.36193.27196.17196.171.95%531,411
Oct 3, 2024191.00194.14189.00192.41192.41-0.37%697,200
Oct 2, 2024190.80193.19190.34193.12193.120.46%525,900
Oct 1, 2024193.19193.77190.18192.23192.23-0.85%685,284
Sep 30, 2024196.50196.50192.03193.87193.87-1.35%485,600
Sep 27, 2024200.07200.17195.91196.53196.53-0.55%708,254
Sep 26, 2024194.01197.83193.41197.61196.784.38%902,922
Sep 25, 2024190.97191.54188.50189.31188.52-0.68%657,200
Sep 24, 2024188.63191.00186.66190.61189.812.53%736,600
Sep 23, 2024185.67187.96184.60185.90185.120.32%696,300
Sep 20, 2024185.25185.94182.99185.31184.540.30%1,320,000
Sep 19, 2024186.59187.93184.05184.76183.990.63%653,300
Sep 18, 2024183.80186.26182.50183.61182.84-0.33%713,236
Sep 17, 2024182.29184.88181.85184.21183.441.53%540,204
Sep 16, 2024179.02182.42179.02181.44180.681.57%691,947
Sep 13, 2024177.40181.13177.03178.64177.891.87%772,600
Sep 12, 2024174.92175.71173.59175.36174.630.26%892,047
Sep 11, 2024172.62175.03170.26174.90174.171.27%686,146
Sep 10, 2024173.34173.34169.93172.70171.98-0.57%665,100
Sep 9, 2024173.03176.59172.37173.69172.960.49%782,104
Sep 6, 2024173.03175.00170.49172.85172.13-0.32%1,012,234
Sep 5, 2024172.44174.00171.58173.40172.680.61%500,001
Sep 4, 2024172.47174.00171.13172.35171.63-0.88%467,240
Sep 3, 2024169.91175.84169.06173.88173.151.53%767,500
Aug 30, 2024171.89171.89168.88171.26170.550.35%449,900
Aug 29, 2024170.39172.20168.24170.67169.960.71%442,608
Aug 28, 2024170.21170.90167.32169.47168.76-1.73%530,774
Aug 27, 2024170.40172.59169.41172.45171.730.77%400,000
Aug 26, 2024175.00176.00171.02171.14170.43-1.97%512,600
Aug 23, 2024170.00174.84169.27174.58173.853.28%769,705
Aug 22, 2024170.91171.32168.11169.03168.32-0.65%646,900
Aug 21, 2024168.54171.09167.79170.14169.432.04%960,400
Aug 20, 2024166.96167.77164.56166.74166.04-0.16%740,900
Aug 19, 2024164.30167.12163.80167.01166.312.28%948,848
Aug 16, 2024163.99165.09161.43163.28162.60-0.60%889,100
Aug 15, 2024163.30166.97162.78164.27163.583.62%1,041,128
Aug 14, 2024162.52162.60158.37158.53157.87-2.38%687,714
Aug 13, 2024159.88162.87159.88162.40161.722.12%770,329
Aug 12, 2024162.35163.17157.84159.03158.37-1.93%712,800
Aug 9, 2024160.77162.46156.69162.16161.480.33%688,800
Aug 8, 2024161.96163.09159.40161.62160.951.40%892,569
Aug 7, 2024165.00170.16158.51159.39158.72-3.37%1,251,514
Aug 6, 2024161.93167.85160.17164.95164.263.22%1,345,419
Aug 5, 2024157.13162.10155.96159.80159.13-2.80%1,179,700
Aug 2, 2024166.79167.82161.49164.40163.71-4.75%1,222,510
Aug 1, 2024175.53176.43168.82172.60171.88-1.70%824,605