Ralph Lauren Corporation (RL)
NYSE: RL · Real-Time Price · USD
231.72
-4.32 (-1.83%)
At close: Mar 25, 2025, 4:00 PM
231.00
-0.72 (-0.31%)
Pre-market: Mar 26, 2025, 7:05 AM EST
Ralph Lauren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 234.69 | 236.35 | 230.31 | 231.73 | 231.73 | -1.83% | 640,124 |
| Mar 24, 2025 | 227.78 | 237.31 | 227.15 | 236.04 | 236.04 | 5.36% | 1,357,727 |
| Mar 21, 2025 | 220.92 | 226.47 | 218.66 | 224.03 | 224.03 | -0.49% | 2,324,304 |
| Mar 20, 2025 | 222.45 | 227.79 | 221.75 | 225.13 | 225.13 | 0.25% | 910,066 |
| Mar 19, 2025 | 218.00 | 225.84 | 217.01 | 224.57 | 224.57 | 2.16% | 944,404 |
| Mar 18, 2025 | 224.40 | 226.16 | 218.13 | 219.82 | 219.82 | -0.09% | 1,252,792 |
| Mar 17, 2025 | 218.94 | 221.33 | 214.01 | 220.02 | 220.02 | -0.13% | 826,272 |
| Mar 14, 2025 | 221.01 | 221.01 | 215.59 | 220.31 | 220.31 | 1.68% | 1,028,445 |
| Mar 13, 2025 | 224.77 | 224.77 | 215.44 | 216.68 | 216.68 | -3.81% | 1,182,152 |
| Mar 12, 2025 | 228.94 | 233.41 | 222.77 | 225.26 | 225.26 | 0.92% | 976,585 |
| Mar 11, 2025 | 220.00 | 226.91 | 218.80 | 223.20 | 223.20 | 2.20% | 1,444,890 |
| Mar 10, 2025 | 226.17 | 227.04 | 213.01 | 218.40 | 218.40 | -6.12% | 1,599,894 |
| Mar 7, 2025 | 237.15 | 237.28 | 221.23 | 232.63 | 232.63 | -2.40% | 1,004,297 |
| Mar 6, 2025 | 244.99 | 249.62 | 237.72 | 238.34 | 238.34 | -4.84% | 936,558 |
| Mar 5, 2025 | 253.32 | 254.08 | 245.92 | 250.45 | 250.45 | -0.90% | 1,074,971 |
| Mar 4, 2025 | 260.00 | 260.83 | 247.54 | 252.72 | 252.72 | -3.67% | 1,225,225 |
| Mar 3, 2025 | 272.41 | 273.55 | 260.61 | 262.36 | 262.36 | -3.24% | 806,480 |
| Feb 28, 2025 | 269.58 | 272.22 | 267.23 | 271.14 | 271.14 | 0.15% | 636,745 |
| Feb 27, 2025 | 276.00 | 277.37 | 269.26 | 270.73 | 270.73 | -1.83% | 469,060 |
| Feb 26, 2025 | 270.89 | 281.08 | 270.43 | 275.79 | 275.79 | 2.84% | 787,870 |
| Feb 25, 2025 | 275.01 | 275.45 | 263.71 | 268.17 | 268.17 | -2.71% | 1,419,149 |
| Feb 24, 2025 | 278.28 | 279.60 | 270.06 | 275.65 | 275.65 | -0.73% | 884,787 |
| Feb 21, 2025 | 286.33 | 287.45 | 275.95 | 277.68 | 277.68 | -3.08% | 859,242 |
| Feb 20, 2025 | 285.00 | 287.30 | 281.81 | 286.50 | 286.50 | 0.02% | 661,919 |
| Feb 19, 2025 | 282.78 | 289.12 | 281.92 | 286.44 | 286.44 | -0.10% | 729,512 |
| Feb 18, 2025 | 284.73 | 287.03 | 282.33 | 286.74 | 286.74 | 1.45% | 715,920 |
| Feb 14, 2025 | 278.45 | 284.53 | 277.49 | 282.63 | 282.63 | 1.47% | 731,045 |
| Feb 13, 2025 | 274.93 | 278.83 | 270.68 | 278.53 | 278.53 | 2.02% | 737,213 |
| Feb 12, 2025 | 272.76 | 274.20 | 269.94 | 273.01 | 273.01 | 0.31% | 619,844 |
| Feb 11, 2025 | 266.76 | 272.94 | 266.61 | 272.17 | 272.17 | 1.35% | 724,903 |
| Feb 10, 2025 | 267.98 | 269.71 | 262.93 | 268.55 | 268.55 | -0.15% | 783,315 |
| Feb 7, 2025 | 276.85 | 277.04 | 266.28 | 268.95 | 268.95 | -1.53% | 939,095 |
| Feb 6, 2025 | 285.50 | 289.33 | 270.53 | 273.14 | 273.14 | 9.69% | 2,446,928 |
| Feb 5, 2025 | 244.85 | 250.51 | 244.71 | 249.00 | 249.00 | 0.87% | 936,630 |
| Feb 4, 2025 | 249.10 | 250.79 | 246.31 | 246.85 | 246.85 | 0.35% | 719,662 |
| Feb 3, 2025 | 237.23 | 246.88 | 235.68 | 246.00 | 246.00 | -1.48% | 1,080,664 |
| Jan 31, 2025 | 257.51 | 257.95 | 249.42 | 249.70 | 249.70 | -3.40% | 737,047 |
| Jan 30, 2025 | 255.81 | 259.50 | 253.98 | 258.50 | 258.50 | 0.66% | 551,162 |
| Jan 29, 2025 | 258.22 | 260.77 | 255.97 | 256.81 | 256.81 | -0.25% | 713,538 |
| Jan 28, 2025 | 248.50 | 257.90 | 248.50 | 257.45 | 257.45 | 3.93% | 613,677 |
| Jan 27, 2025 | 251.50 | 252.89 | 245.06 | 247.71 | 247.71 | -3.24% | 608,762 |
| Jan 24, 2025 | 256.01 | 257.41 | 254.73 | 256.00 | 256.00 | -0.20% | 512,953 |
| Jan 23, 2025 | 248.97 | 256.71 | 248.21 | 256.52 | 256.52 | 2.44% | 752,962 |
| Jan 22, 2025 | 247.61 | 250.95 | 246.73 | 250.42 | 250.42 | 1.09% | 659,350 |
| Jan 21, 2025 | 244.00 | 248.50 | 243.09 | 247.73 | 247.73 | 3.02% | 932,393 |
| Jan 17, 2025 | 239.72 | 242.68 | 237.03 | 240.46 | 240.46 | 1.15% | 618,506 |
| Jan 16, 2025 | 242.58 | 242.58 | 236.31 | 237.72 | 237.72 | 0.42% | 520,639 |
| Jan 15, 2025 | 241.55 | 243.13 | 232.40 | 236.72 | 236.72 | -0.34% | 628,140 |
| Jan 14, 2025 | 238.64 | 241.17 | 235.45 | 237.53 | 237.53 | 0.44% | 628,361 |
| Jan 13, 2025 | 234.28 | 236.54 | 228.01 | 236.50 | 236.50 | -0.35% | 827,598 |