Ralph Lauren Corporation (RL)
NYSE: RL · Real-Time Price · USD
237.81
+5.18 (2.23%)
May 5, 2025, 4:00 PM EDT - Market closed
Ralph Lauren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 230.81 | 240.39 | 230.63 | 237.81 | 237.81 | 2.23% | 786,262 |
| May 2, 2025 | 229.08 | 234.54 | 228.05 | 232.63 | 232.63 | 3.62% | 566,544 |
| May 1, 2025 | 225.47 | 228.99 | 223.56 | 224.51 | 224.51 | -0.20% | 725,885 |
| Apr 30, 2025 | 218.02 | 225.55 | 214.23 | 224.95 | 224.95 | 0.45% | 673,618 |
| Apr 29, 2025 | 220.37 | 224.34 | 219.00 | 223.95 | 223.95 | 0.90% | 599,132 |
| Apr 28, 2025 | 220.61 | 223.34 | 218.56 | 221.95 | 221.95 | 0.90% | 760,364 |
| Apr 25, 2025 | 219.09 | 221.55 | 217.01 | 219.96 | 219.96 | -0.09% | 741,688 |
| Apr 24, 2025 | 214.64 | 221.80 | 213.70 | 220.15 | 220.15 | 3.59% | 912,568 |
| Apr 23, 2025 | 219.35 | 225.33 | 212.52 | 212.53 | 212.53 | 1.40% | 1,060,131 |
| Apr 22, 2025 | 207.12 | 211.39 | 204.95 | 209.59 | 209.59 | 2.72% | 724,265 |
| Apr 21, 2025 | 204.72 | 204.72 | 198.62 | 204.04 | 204.04 | -1.19% | 815,764 |
| Apr 17, 2025 | 202.85 | 207.72 | 202.59 | 206.50 | 206.50 | 2.20% | 726,420 |
| Apr 16, 2025 | 201.46 | 204.44 | 198.01 | 202.05 | 202.05 | -0.60% | 873,714 |
| Apr 15, 2025 | 200.42 | 204.84 | 200.21 | 203.26 | 203.26 | 0.75% | 972,919 |
| Apr 14, 2025 | 205.20 | 205.27 | 196.57 | 201.75 | 201.75 | 1.94% | 928,944 |
| Apr 11, 2025 | 192.37 | 200.03 | 188.69 | 197.92 | 197.92 | 1.67% | 975,352 |
| Apr 10, 2025 | 200.06 | 201.49 | 189.80 | 194.67 | 194.67 | -6.57% | 1,905,551 |
| Apr 9, 2025 | 180.53 | 214.99 | 176.61 | 208.37 | 208.37 | 14.28% | 2,075,034 |
| Apr 8, 2025 | 202.63 | 202.63 | 178.74 | 182.34 | 182.34 | -5.61% | 1,499,038 |
| Apr 7, 2025 | 190.99 | 203.80 | 184.60 | 193.17 | 193.17 | -2.25% | 1,999,521 |
| Apr 4, 2025 | 186.76 | 205.84 | 181.25 | 197.62 | 197.62 | -0.14% | 3,061,005 |
| Apr 3, 2025 | 208.99 | 212.86 | 193.00 | 197.89 | 197.89 | -16.27% | 3,346,556 |
| Apr 2, 2025 | 224.46 | 238.09 | 223.73 | 236.35 | 236.35 | 3.25% | 1,002,732 |
| Apr 1, 2025 | 221.83 | 228.99 | 221.19 | 228.92 | 228.92 | 3.71% | 1,402,657 |
| Mar 31, 2025 | 211.84 | 222.10 | 208.95 | 220.74 | 220.74 | 2.35% | 1,570,950 |
| Mar 28, 2025 | 221.50 | 222.45 | 212.05 | 215.68 | 215.68 | -4.21% | 1,127,384 |
| Mar 27, 2025 | 226.02 | 228.84 | 222.06 | 225.16 | 224.30 | -1.58% | 812,607 |
| Mar 26, 2025 | 231.62 | 232.21 | 225.76 | 228.77 | 227.90 | -1.28% | 616,371 |
| Mar 25, 2025 | 234.69 | 236.35 | 230.31 | 231.73 | 230.85 | -1.83% | 640,124 |
| Mar 24, 2025 | 227.78 | 237.31 | 227.15 | 236.04 | 235.14 | 5.36% | 1,357,727 |
| Mar 21, 2025 | 220.92 | 226.47 | 218.66 | 224.03 | 223.18 | -0.49% | 2,324,304 |
| Mar 20, 2025 | 222.45 | 227.79 | 221.75 | 225.13 | 224.27 | 0.25% | 910,066 |
| Mar 19, 2025 | 218.00 | 225.84 | 217.01 | 224.57 | 223.71 | 2.16% | 944,404 |
| Mar 18, 2025 | 224.40 | 226.16 | 218.13 | 219.82 | 218.98 | -0.09% | 1,252,792 |
| Mar 17, 2025 | 218.94 | 221.33 | 214.01 | 220.02 | 219.18 | -0.13% | 826,272 |
| Mar 14, 2025 | 221.01 | 221.01 | 215.59 | 220.31 | 219.47 | 1.68% | 1,028,445 |
| Mar 13, 2025 | 224.77 | 224.77 | 215.44 | 216.68 | 215.85 | -3.81% | 1,182,152 |
| Mar 12, 2025 | 228.94 | 233.41 | 222.77 | 225.26 | 224.40 | 0.92% | 976,585 |
| Mar 11, 2025 | 220.00 | 226.91 | 218.80 | 223.20 | 222.35 | 2.20% | 1,444,890 |
| Mar 10, 2025 | 226.17 | 227.04 | 213.01 | 218.40 | 217.57 | -6.12% | 1,599,894 |
| Mar 7, 2025 | 237.15 | 237.28 | 221.23 | 232.63 | 231.74 | -2.40% | 1,004,297 |
| Mar 6, 2025 | 244.99 | 249.62 | 237.72 | 238.34 | 237.43 | -4.84% | 936,558 |
| Mar 5, 2025 | 253.32 | 254.08 | 245.92 | 250.45 | 249.50 | -0.90% | 1,074,971 |
| Mar 4, 2025 | 260.00 | 260.83 | 247.54 | 252.72 | 251.76 | -3.67% | 1,225,225 |
| Mar 3, 2025 | 272.41 | 273.55 | 260.61 | 262.36 | 261.36 | -3.24% | 806,480 |
| Feb 28, 2025 | 269.58 | 272.22 | 267.23 | 271.14 | 270.11 | 0.15% | 636,745 |
| Feb 27, 2025 | 276.00 | 277.37 | 269.26 | 270.73 | 269.70 | -1.83% | 469,060 |
| Feb 26, 2025 | 270.89 | 281.08 | 270.43 | 275.79 | 274.74 | 2.84% | 787,870 |
| Feb 25, 2025 | 275.01 | 275.45 | 263.71 | 268.17 | 267.15 | -2.71% | 1,419,149 |
| Feb 24, 2025 | 278.28 | 279.60 | 270.06 | 275.65 | 274.60 | -0.73% | 884,787 |