Ralph Lauren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2025	310.63	314.50	309.55	312.01	312.01	0.44%	637,687
Sep 23, 2025	308.06	312.32	306.11	310.65	310.65	0.98%	430,095
Sep 22, 2025	313.83	313.83	306.45	307.65	307.65	-1.54%	512,181
Sep 19, 2025	314.61	316.43	311.61	312.45	312.45	-0.49%	1,432,555
Sep 18, 2025	309.30	315.15	307.67	313.98	313.98	2.57%	505,001
Sep 17, 2025	317.65	318.24	301.77	306.12	306.12	-2.71%	921,384
Sep 16, 2025	305.99	316.14	303.38	314.66	314.66	-0.35%	749,739
Sep 15, 2025	314.60	318.80	313.55	315.77	315.77	0.20%	571,616
Sep 12, 2025	314.79	317.72	312.06	315.14	315.14	-0.38%	518,251
Sep 11, 2025	315.06	316.58	311.96	316.35	316.35	1.21%	581,484
Sep 10, 2025	311.17	315.19	308.52	312.58	312.58	0.90%	630,068
Sep 9, 2025	308.97	310.07	304.04	309.79	309.79	0.26%	490,623
Sep 8, 2025	315.03	319.00	307.06	308.99	308.99	-0.97%	615,147
Sep 5, 2025	321.17	321.77	309.92	312.02	312.02	-2.72%	628,714
Sep 4, 2025	312.60	321.50	312.60	320.75	320.75	2.36%	567,111
Sep 3, 2025	310.13	317.34	310.10	313.36	313.36	0.75%	513,631
Sep 2, 2025	293.25	311.45	292.91	311.02	311.02	4.75%	827,845
Aug 29, 2025	297.15	298.87	295.38	296.93	296.93	-0.24%	578,754
Aug 28, 2025	296.52	299.95	295.90	297.64	297.64	1.02%	443,829
Aug 27, 2025	296.57	297.60	292.60	294.64	294.64	0.49%	613,357
Aug 26, 2025	288.59	293.78	287.03	293.20	293.20	2.02%	595,739
Aug 25, 2025	286.11	291.09	286.11	287.39	287.39	0.56%	449,922
Aug 22, 2025	285.00	293.15	284.32	285.80	285.80	0.12%	594,407
Aug 21, 2025	284.00	286.56	283.70	285.46	285.46	-0.27%	581,626
Aug 20, 2025	284.10	287.69	283.50	286.22	286.22	0.30%	589,825
Aug 19, 2025	290.00	290.10	284.42	285.35	285.35	-1.49%	487,580
Aug 18, 2025	290.40	292.55	286.85	289.66	289.66	-0.33%	668,694
Aug 15, 2025	291.38	292.29	287.20	290.61	290.61	0.08%	764,214
Aug 14, 2025	297.93	297.93	287.37	290.39	290.39	-3.89%	752,069
Aug 13, 2025	301.38	304.33	296.79	302.14	302.14	0.82%	617,067
Aug 12, 2025	290.04	300.05	290.04	299.68	299.68	3.85%	597,576
Aug 11, 2025	289.82	291.52	285.72	288.56	288.56	0.10%	595,897
Aug 8, 2025	285.05	292.45	282.80	288.26	288.26	1.74%	1,068,808
Aug 7, 2025	294.71	294.71	273.04	283.34	283.34	-6.48%	2,266,861
Aug 6, 2025	299.54	303.17	298.21	302.96	302.96	1.24%	933,123
Aug 5, 2025	304.85	306.21	298.01	299.24	299.24	-1.71%	766,634
Aug 4, 2025	300.01	304.51	297.22	304.45	304.45	3.64%	582,076
Aug 1, 2025	292.21	295.91	286.64	293.77	293.77	-1.67%	675,968
Jul 31, 2025	304.33	304.33	298.48	298.75	298.75	-1.47%	593,603
Jul 30, 2025	302.60	306.34	301.83	303.21	303.21	0.80%	706,532
Jul 29, 2025	301.92	302.50	297.74	300.81	300.81	-0.30%	644,880
Jul 28, 2025	300.92	303.64	298.55	301.72	301.72	1.17%	576,862
Jul 25, 2025	298.81	299.02	293.60	298.23	298.23	0.98%	446,958
Jul 24, 2025	294.52	298.66	293.46	295.35	295.35	0.35%	926,151
Jul 23, 2025	293.34	299.00	292.84	294.33	294.33	2.09%	529,523
Jul 22, 2025	289.27	291.01	286.09	288.31	288.31	-0.16%	517,180
Jul 21, 2025	291.42	293.67	288.74	288.76	288.76	-0.25%	592,296
Jul 18, 2025	287.72	291.07	284.98	289.49	289.49	1.13%	506,334
Jul 17, 2025	286.08	287.82	283.48	286.26	286.26	0.55%	531,540
Jul 16, 2025	286.53	287.51	280.39	284.69	284.69	-0.48%	606,275