Ralph Lauren Corporation (RL)
NYSE: RL · Real-Time Price · USD
290.39
-11.75 (-3.89%)
At close: Aug 14, 2025, 4:00 PM
193.17
-97.22 (-33.48%)
After-hours: Aug 14, 2025, 5:22 PM EDT
Ralph Lauren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 297.93 | 297.93 | 287.37 | 290.39 | 290.39 | -3.89% | 751,805 |
| 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 |
| Jul 15, 2025 | 290.79 | 292.36 | 285.39 | 286.05 | 286.05 | -1.02% | 399,084 |
| Jul 14, 2025 | 287.05 | 289.73 | 285.56 | 288.99 | 288.99 | 0.70% | 462,707 |
| Jul 11, 2025 | 288.80 | 290.17 | 285.00 | 286.99 | 286.99 | -0.99% | 526,490 |
| Jul 10, 2025 | 292.19 | 295.52 | 289.67 | 289.87 | 289.87 | -0.24% | 616,744 |
| Jul 9, 2025 | 287.03 | 291.54 | 285.75 | 290.56 | 290.56 | 1.98% | 636,622 |
| Jul 8, 2025 | 285.83 | 287.50 | 282.88 | 284.92 | 284.92 | -0.31% | 627,683 |
| Jul 7, 2025 | 278.04 | 287.75 | 278.04 | 285.81 | 285.81 | 2.14% | 838,012 |
| Jul 3, 2025 | 275.12 | 280.47 | 275.12 | 279.81 | 279.81 | 1.93% | 352,160 |
| Jul 2, 2025 | 271.91 | 275.68 | 266.20 | 274.52 | 274.52 | 0.89% | 782,202 |
| Jul 1, 2025 | 273.44 | 279.60 | 271.18 | 272.10 | 272.10 | -0.79% | 837,003 |
| Jun 30, 2025 | 277.37 | 278.00 | 271.61 | 274.28 | 274.28 | -0.75% | 611,454 |
| Jun 27, 2025 | 275.22 | 277.58 | 270.89 | 276.35 | 276.35 | 1.05% | 619,954 |
| Jun 26, 2025 | 274.97 | 275.63 | 271.54 | 273.49 | 272.59 | -0.50% | 526,574 |
| Jun 25, 2025 | 273.50 | 277.41 | 272.30 | 274.87 | 273.97 | 0.39% | 574,444 |
| Jun 24, 2025 | 274.04 | 276.40 | 270.65 | 273.79 | 272.89 | 1.20% | 571,398 |
| Jun 23, 2025 | 262.05 | 271.92 | 259.30 | 270.55 | 269.66 | 2.42% | 880,537 |
| Jun 20, 2025 | 269.19 | 270.12 | 260.89 | 264.16 | 263.29 | -1.36% | 1,202,658 |
| Jun 18, 2025 | 266.69 | 268.57 | 264.30 | 267.81 | 266.93 | 0.90% | 687,752 |
| Jun 17, 2025 | 267.62 | 268.80 | 263.97 | 265.43 | 264.56 | -1.81% | 848,524 |
| Jun 16, 2025 | 264.80 | 271.26 | 263.43 | 270.32 | 269.43 | 3.89% | 839,670 |
| Jun 13, 2025 | 263.01 | 265.40 | 258.13 | 260.21 | 259.35 | -2.62% | 919,437 |
| Jun 12, 2025 | 265.63 | 268.07 | 264.11 | 267.20 | 266.32 | -0.18% | 605,998 |
| Jun 11, 2025 | 270.93 | 272.98 | 267.17 | 267.67 | 266.79 | -0.12% | 669,564 |
| Jun 10, 2025 | 271.01 | 272.32 | 266.30 | 267.98 | 267.10 | -0.87% | 857,106 |
| Jun 9, 2025 | 276.54 | 276.54 | 267.68 | 270.32 | 269.43 | -1.63% | 883,628 |
| Jun 6, 2025 | 274.33 | 276.91 | 271.70 | 274.80 | 273.90 | -0.12% | 569,000 |
| Jun 5, 2025 | 277.17 | 278.44 | 273.00 | 275.12 | 274.22 | -0.99% | 654,404 |
| Jun 4, 2025 | 282.15 | 282.15 | 277.83 | 277.86 | 276.95 | -1.41% | 572,496 |