Ralph Lauren Corporation (RL)
NYSE: RL · Real-Time Price · USD
275.12
-2.74 (-0.99%)
Jun 5, 2025, 4:00 PM - Market closed
Ralph Lauren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 277.17 | 278.44 | 273.00 | 275.12 | 275.12 | -0.99% | 652,804 |
| Jun 4, 2025 | 282.15 | 282.15 | 277.83 | 277.86 | 277.86 | -1.41% | 572,496 |
| Jun 3, 2025 | 276.10 | 283.47 | 276.10 | 281.82 | 281.82 | 2.13% | 693,598 |
| Jun 2, 2025 | 276.11 | 276.79 | 272.37 | 275.93 | 275.93 | -0.32% | 599,035 |
| May 30, 2025 | 275.00 | 278.45 | 272.80 | 276.81 | 276.81 | -0.33% | 666,877 |
| May 29, 2025 | 285.53 | 286.46 | 276.93 | 277.73 | 277.73 | -2.26% | 755,268 |
| May 28, 2025 | 284.94 | 286.78 | 283.53 | 284.16 | 284.16 | -0.72% | 593,186 |
| May 27, 2025 | 276.03 | 286.36 | 276.03 | 286.22 | 286.22 | 4.43% | 791,398 |
| May 23, 2025 | 268.38 | 275.13 | 267.30 | 274.08 | 274.08 | -1.20% | 1,043,592 |
| May 22, 2025 | 263.77 | 281.18 | 263.18 | 277.42 | 277.42 | 1.29% | 1,557,259 |
| May 21, 2025 | 277.18 | 277.86 | 271.81 | 273.88 | 273.88 | -2.26% | 1,245,846 |
| May 20, 2025 | 278.00 | 283.68 | 276.50 | 280.20 | 280.20 | 0.91% | 760,675 |
| May 19, 2025 | 271.79 | 278.38 | 268.97 | 277.67 | 277.67 | 1.14% | 869,889 |
| May 16, 2025 | 269.44 | 275.61 | 268.43 | 274.53 | 274.53 | 2.02% | 696,077 |
| May 15, 2025 | 267.14 | 270.22 | 265.68 | 269.10 | 269.10 | -0.17% | 733,510 |
| May 14, 2025 | 269.15 | 271.20 | 267.72 | 269.55 | 269.55 | -0.09% | 873,019 |
| May 13, 2025 | 266.27 | 273.07 | 266.00 | 269.79 | 269.79 | 2.00% | 713,120 |
| May 12, 2025 | 265.56 | 271.58 | 259.83 | 264.51 | 264.51 | 6.34% | 972,427 |
| May 9, 2025 | 251.79 | 251.79 | 246.72 | 248.74 | 248.74 | -1.09% | 680,820 |
| May 8, 2025 | 248.63 | 256.05 | 246.08 | 251.47 | 251.47 | 4.62% | 1,039,058 |
| May 7, 2025 | 239.89 | 241.63 | 237.83 | 240.37 | 240.37 | 1.34% | 788,700 |
| May 6, 2025 | 233.85 | 239.13 | 231.86 | 237.19 | 237.19 | -0.26% | 571,540 |
| 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 |