Ralph Lauren Corporation (RL)
NYSE: RL · Real-Time Price · USD
205.60
+3.45 (1.70%)
Nov 21, 2024, 2:19 PM EST - Market open
Ralph Lauren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 205.24 | 205.96 | 200.89 | 202.15 | 202.15 | -1.64% | 969,762 |
| Nov 19, 2024 | 205.28 | 207.00 | 201.90 | 205.53 | 205.53 | -1.11% | 696,292 |
| Nov 18, 2024 | 209.68 | 209.68 | 207.24 | 207.83 | 207.83 | -0.26% | 635,924 |
| Nov 15, 2024 | 211.29 | 211.90 | 207.67 | 208.38 | 208.38 | -1.46% | 450,637 |
| Nov 14, 2024 | 211.97 | 213.40 | 210.62 | 211.47 | 211.47 | 0.33% | 394,960 |
| Nov 13, 2024 | 210.82 | 212.74 | 209.64 | 210.77 | 210.77 | 0.56% | 466,706 |
| Nov 12, 2024 | 211.84 | 213.22 | 209.02 | 209.59 | 209.59 | -2.00% | 865,086 |
| Nov 11, 2024 | 224.90 | 225.41 | 213.52 | 213.87 | 213.87 | -3.91% | 975,930 |
| Nov 8, 2024 | 221.39 | 224.76 | 218.09 | 222.58 | 222.58 | 0.40% | 816,101 |
| Nov 7, 2024 | 229.94 | 237.16 | 216.87 | 221.70 | 221.70 | 6.57% | 1,724,011 |
| Nov 6, 2024 | 206.62 | 208.48 | 203.52 | 208.04 | 208.04 | 2.30% | 1,293,764 |
| Nov 5, 2024 | 199.18 | 203.62 | 198.61 | 203.36 | 203.36 | 1.74% | 763,467 |
| Nov 4, 2024 | 198.51 | 203.42 | 198.01 | 199.89 | 199.89 | 1.13% | 532,404 |
| Nov 1, 2024 | 198.04 | 198.36 | 194.72 | 197.66 | 197.66 | -0.14% | 530,879 |
| Oct 31, 2024 | 202.18 | 203.51 | 197.87 | 197.93 | 197.93 | -1.86% | 629,174 |
| Oct 30, 2024 | 201.90 | 204.51 | 201.46 | 201.69 | 201.69 | -0.92% | 418,862 |
| Oct 29, 2024 | 200.90 | 204.72 | 199.87 | 203.56 | 203.56 | 0.26% | 429,396 |
| Oct 28, 2024 | 199.98 | 203.91 | 199.98 | 203.03 | 203.03 | 2.75% | 509,667 |
| Oct 25, 2024 | 199.72 | 201.31 | 196.86 | 197.59 | 197.59 | -0.18% | 682,850 |
| Oct 24, 2024 | 199.11 | 199.11 | 197.16 | 197.94 | 197.94 | 0.73% | 417,620 |
| Oct 23, 2024 | 198.16 | 199.33 | 196.10 | 196.51 | 196.51 | -1.35% | 479,539 |
| Oct 22, 2024 | 201.74 | 201.91 | 199.00 | 199.19 | 199.19 | -2.14% | 457,202 |
| Oct 21, 2024 | 206.24 | 206.24 | 202.31 | 203.54 | 203.54 | -1.31% | 430,161 |
| Oct 18, 2024 | 204.35 | 207.06 | 202.88 | 206.24 | 206.24 | 1.63% | 418,625 |
| Oct 17, 2024 | 203.53 | 205.07 | 202.18 | 202.94 | 202.94 | 0.40% | 504,837 |
| Oct 16, 2024 | 202.72 | 204.26 | 201.75 | 202.13 | 202.13 | 0.44% | 556,901 |
| Oct 15, 2024 | 205.57 | 206.41 | 200.00 | 201.25 | 201.25 | -2.35% | 848,776 |
| Oct 14, 2024 | 201.36 | 206.74 | 200.62 | 206.10 | 206.10 | 2.09% | 582,539 |
| Oct 11, 2024 | 199.08 | 202.89 | 197.86 | 201.89 | 201.89 | 1.39% | 556,446 |
| Oct 10, 2024 | 195.80 | 199.30 | 194.98 | 199.12 | 199.12 | 1.73% | 545,712 |
| Oct 9, 2024 | 195.32 | 197.00 | 195.16 | 195.73 | 195.73 | 0.60% | 344,375 |
| Oct 8, 2024 | 194.73 | 196.38 | 193.91 | 194.57 | 194.57 | -0.50% | 446,843 |
| Oct 7, 2024 | 195.52 | 196.93 | 192.67 | 195.55 | 195.55 | -0.32% | 606,013 |
| Oct 4, 2024 | 195.33 | 198.36 | 193.27 | 196.17 | 196.17 | 1.95% | 531,411 |
| Oct 3, 2024 | 191.00 | 194.14 | 189.00 | 192.41 | 192.41 | -0.37% | 697,174 |
| Oct 2, 2024 | 190.80 | 193.19 | 190.34 | 193.12 | 193.12 | 0.46% | 525,887 |
| Oct 1, 2024 | 193.19 | 193.77 | 190.18 | 192.23 | 192.23 | -0.85% | 685,284 |
| Sep 30, 2024 | 196.50 | 196.50 | 192.03 | 193.87 | 193.87 | -1.35% | 485,574 |
| Sep 27, 2024 | 200.07 | 200.17 | 195.91 | 196.53 | 196.53 | -0.55% | 708,254 |
| Sep 26, 2024 | 194.01 | 197.83 | 193.41 | 197.61 | 196.78 | 4.38% | 902,922 |
| Sep 25, 2024 | 190.97 | 191.54 | 188.50 | 189.31 | 188.52 | -0.68% | 657,154 |
| Sep 24, 2024 | 188.63 | 191.00 | 186.66 | 190.61 | 189.81 | 2.53% | 736,572 |
| Sep 23, 2024 | 185.67 | 187.96 | 184.60 | 185.90 | 185.12 | 0.32% | 696,289 |
| Sep 20, 2024 | 185.25 | 185.94 | 182.99 | 185.31 | 184.54 | 0.30% | 1,319,952 |
| Sep 19, 2024 | 186.59 | 187.93 | 184.05 | 184.76 | 183.99 | 0.63% | 653,296 |
| Sep 18, 2024 | 183.80 | 186.26 | 182.50 | 183.61 | 182.84 | -0.33% | 713,236 |
| Sep 17, 2024 | 182.29 | 184.88 | 181.85 | 184.21 | 183.44 | 1.53% | 540,204 |
| Sep 16, 2024 | 179.02 | 182.42 | 179.02 | 181.44 | 180.68 | 1.57% | 691,947 |
| Sep 13, 2024 | 177.40 | 181.13 | 177.03 | 178.64 | 177.89 | 1.87% | 772,598 |
| Sep 12, 2024 | 174.92 | 175.71 | 173.59 | 175.36 | 174.63 | 0.26% | 892,047 |
| Sep 11, 2024 | 172.62 | 175.03 | 170.26 | 174.90 | 174.17 | 1.27% | 686,146 |
| Sep 10, 2024 | 173.34 | 173.34 | 169.93 | 172.70 | 171.98 | -0.57% | 665,055 |
| Sep 9, 2024 | 173.03 | 176.59 | 172.37 | 173.69 | 172.96 | 0.49% | 782,104 |
| Sep 6, 2024 | 173.03 | 175.00 | 170.49 | 172.85 | 172.13 | -0.32% | 1,012,234 |
| Sep 5, 2024 | 172.44 | 174.00 | 171.58 | 173.40 | 172.68 | 0.61% | 500,001 |
| Sep 4, 2024 | 172.47 | 174.00 | 171.13 | 172.35 | 171.63 | -0.88% | 460,818 |
| Sep 3, 2024 | 169.91 | 175.84 | 169.06 | 173.88 | 173.15 | 1.53% | 767,486 |
| Aug 30, 2024 | 171.89 | 171.89 | 168.88 | 171.26 | 170.54 | 0.35% | 449,874 |
| Aug 29, 2024 | 170.39 | 172.20 | 168.24 | 170.67 | 169.96 | 0.71% | 442,608 |
| Aug 28, 2024 | 170.21 | 170.90 | 167.32 | 169.47 | 168.76 | -1.73% | 530,774 |
| Aug 27, 2024 | 170.40 | 172.59 | 169.41 | 172.45 | 171.73 | 0.77% | 399,973 |
| Aug 26, 2024 | 175.00 | 176.00 | 171.02 | 171.14 | 170.43 | -1.97% | 512,560 |
| Aug 23, 2024 | 170.00 | 174.84 | 169.27 | 174.58 | 173.85 | 3.28% | 769,705 |
| Aug 22, 2024 | 170.91 | 171.32 | 168.11 | 169.03 | 168.32 | -0.65% | 646,850 |
| Aug 21, 2024 | 168.54 | 171.09 | 167.79 | 170.14 | 169.43 | 2.04% | 960,352 |
| Aug 20, 2024 | 166.96 | 167.77 | 164.56 | 166.74 | 166.04 | -0.16% | 740,855 |
| Aug 19, 2024 | 164.30 | 167.12 | 163.80 | 167.01 | 166.31 | 2.28% | 948,848 |
| Aug 16, 2024 | 163.99 | 165.09 | 161.43 | 163.28 | 162.60 | -0.60% | 889,097 |
| Aug 15, 2024 | 163.30 | 166.97 | 162.78 | 164.27 | 163.58 | 3.62% | 1,041,128 |
| Aug 14, 2024 | 162.52 | 162.60 | 158.37 | 158.53 | 157.87 | -2.38% | 687,714 |
| Aug 13, 2024 | 159.88 | 162.87 | 159.88 | 162.40 | 161.72 | 2.12% | 770,329 |
| Aug 12, 2024 | 162.35 | 163.17 | 157.84 | 159.03 | 158.37 | -1.93% | 712,798 |
| Aug 9, 2024 | 160.77 | 162.46 | 156.69 | 162.16 | 161.48 | 0.33% | 688,800 |
| Aug 8, 2024 | 161.96 | 163.09 | 159.40 | 161.62 | 160.94 | 1.40% | 892,569 |
| Aug 7, 2024 | 165.00 | 170.16 | 158.51 | 159.39 | 158.72 | -3.37% | 1,251,514 |
| Aug 6, 2024 | 161.93 | 167.85 | 160.17 | 164.95 | 164.26 | 3.22% | 1,345,419 |
| Aug 5, 2024 | 157.13 | 162.10 | 155.96 | 159.80 | 159.13 | -2.80% | 1,179,700 |
| Aug 2, 2024 | 166.79 | 167.82 | 161.49 | 164.40 | 163.71 | -4.75% | 1,222,510 |
| Aug 1, 2024 | 175.53 | 176.43 | 168.82 | 172.60 | 171.88 | -1.70% | 824,605 |
| Jul 31, 2024 | 175.00 | 177.44 | 173.60 | 175.59 | 174.86 | 1.42% | 666,936 |
| Jul 30, 2024 | 174.14 | 174.47 | 170.57 | 173.13 | 172.41 | -0.23% | 540,719 |
| Jul 29, 2024 | 168.34 | 173.71 | 167.64 | 173.53 | 172.81 | 3.23% | 611,857 |
| Jul 26, 2024 | 163.79 | 169.58 | 162.66 | 168.10 | 167.40 | 4.32% | 554,928 |
| Jul 25, 2024 | 164.13 | 164.45 | 159.05 | 161.14 | 160.47 | -1.69% | 724,885 |
| Jul 24, 2024 | 166.68 | 167.75 | 163.22 | 163.91 | 163.23 | -1.86% | 576,571 |
| Jul 23, 2024 | 167.49 | 170.04 | 166.55 | 167.01 | 166.31 | -0.71% | 395,261 |
| Jul 22, 2024 | 166.64 | 168.36 | 163.45 | 168.21 | 167.51 | 1.75% | 585,460 |
| Jul 19, 2024 | 167.14 | 168.36 | 165.00 | 165.31 | 164.62 | -1.47% | 812,072 |
| Jul 18, 2024 | 170.60 | 174.20 | 167.22 | 167.77 | 167.07 | -1.15% | 659,187 |
| Jul 17, 2024 | 170.36 | 173.02 | 168.82 | 169.72 | 169.01 | -2.00% | 1,061,510 |
| Jul 16, 2024 | 171.99 | 174.41 | 169.37 | 173.19 | 172.47 | 1.25% | 1,193,732 |
| Jul 15, 2024 | 177.79 | 179.98 | 170.62 | 171.06 | 170.35 | -5.79% | 1,120,875 |
| Jul 12, 2024 | 185.82 | 185.82 | 181.03 | 181.58 | 180.82 | -1.28% | 599,593 |
| Jul 11, 2024 | 180.74 | 184.74 | 180.68 | 183.94 | 183.17 | 2.77% | 795,881 |
| Jul 10, 2024 | 180.42 | 180.86 | 176.55 | 178.98 | 178.23 | -0.28% | 963,570 |
| Jul 9, 2024 | 177.46 | 180.98 | 176.53 | 179.49 | 178.74 | 1.37% | 943,500 |
| Jul 8, 2024 | 170.23 | 177.11 | 170.04 | 177.07 | 176.33 | 4.98% | 1,226,544 |
| Jul 5, 2024 | 167.21 | 169.23 | 166.55 | 168.67 | 167.97 | 0.57% | 825,050 |
| Jul 3, 2024 | 169.08 | 169.42 | 167.07 | 167.72 | 167.02 | -0.60% | 438,232 |
| Jul 2, 2024 | 171.91 | 172.62 | 168.64 | 168.74 | 168.04 | -1.94% | 887,707 |