Ralph Lauren Corporation (RL)
NYSE: RL · Real-Time Price · USD
353.97
-2.92 (-0.82%)
Dec 30, 2025, 11:42 AM EST - Market open
Ralph Lauren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 356.19 | 359.37 | 352.45 | 353.49 | - | -0.95% | 169,023 |
| Dec 29, 2025 | 355.04 | 357.82 | 353.99 | 356.89 | 356.89 | -0.34% | 478,463 |
| Dec 26, 2025 | 360.62 | 360.62 | 356.24 | 358.11 | 358.11 | -0.94% | 334,624 |
| Dec 24, 2025 | 362.74 | 363.98 | 358.89 | 361.52 | 360.61 | -0.34% | 218,417 |
| Dec 23, 2025 | 367.00 | 367.94 | 359.20 | 362.74 | 361.82 | -1.24% | 457,034 |
| Dec 22, 2025 | 365.41 | 369.66 | 362.00 | 367.30 | 366.37 | 1.32% | 475,912 |
| Dec 19, 2025 | 369.38 | 371.61 | 360.34 | 362.53 | 361.61 | -2.03% | 1,563,485 |
| Dec 18, 2025 | 368.85 | 380.00 | 368.39 | 370.06 | 369.13 | 1.19% | 827,086 |
| Dec 17, 2025 | 372.90 | 374.74 | 364.98 | 365.72 | 364.80 | -0.97% | 720,787 |
| Dec 16, 2025 | 373.09 | 376.61 | 369.24 | 369.31 | 368.38 | -0.64% | 1,019,359 |
| Dec 15, 2025 | 374.70 | 377.72 | 370.93 | 371.70 | 370.76 | 0.40% | 1,091,824 |
| Dec 12, 2025 | 371.35 | 374.62 | 367.07 | 370.22 | 369.29 | 0.71% | 649,367 |
| Dec 11, 2025 | 356.64 | 370.22 | 356.02 | 367.62 | 366.69 | 2.77% | 551,476 |
| Dec 10, 2025 | 355.68 | 360.70 | 348.59 | 357.70 | 356.80 | 0.61% | 873,632 |
| Dec 9, 2025 | 356.55 | 361.27 | 355.20 | 355.53 | 354.63 | -0.26% | 638,764 |
| Dec 8, 2025 | 365.52 | 365.81 | 352.52 | 356.44 | 355.54 | -3.25% | 867,420 |
| Dec 5, 2025 | 356.75 | 368.73 | 356.00 | 368.42 | 367.49 | 3.21% | 850,274 |
| Dec 4, 2025 | 355.10 | 359.12 | 349.40 | 356.97 | 356.07 | -0.33% | 514,053 |
| Dec 3, 2025 | 357.30 | 362.39 | 355.89 | 358.15 | 357.25 | 0.64% | 668,351 |
| Dec 2, 2025 | 365.88 | 366.99 | 355.05 | 355.89 | 354.99 | -2.73% | 772,309 |
| Dec 1, 2025 | 364.00 | 372.04 | 363.01 | 365.88 | 364.96 | -0.39% | 751,764 |
| Nov 28, 2025 | 371.32 | 373.68 | 367.07 | 367.33 | 366.40 | -1.05% | 328,636 |
| Nov 26, 2025 | 364.86 | 374.00 | 364.38 | 371.22 | 370.28 | 1.84% | 643,452 |
| Nov 25, 2025 | 351.00 | 365.81 | 351.00 | 364.50 | 363.58 | 4.15% | 1,068,248 |
| Nov 24, 2025 | 339.65 | 351.26 | 337.87 | 349.98 | 349.10 | 2.97% | 828,085 |
| Nov 21, 2025 | 329.26 | 343.44 | 329.24 | 339.88 | 339.02 | 3.95% | 759,458 |
| Nov 20, 2025 | 336.00 | 338.49 | 326.94 | 326.96 | 326.13 | -1.18% | 481,458 |
| Nov 19, 2025 | 327.00 | 332.78 | 326.40 | 330.88 | 330.04 | 0.80% | 457,822 |
| Nov 18, 2025 | 321.21 | 329.27 | 320.60 | 328.26 | 327.43 | 1.28% | 542,869 |
| Nov 17, 2025 | 331.62 | 333.19 | 320.91 | 324.10 | 323.28 | -2.23% | 538,423 |
| Nov 14, 2025 | 329.57 | 335.89 | 325.61 | 331.48 | 330.64 | -0.39% | 398,991 |
| Nov 13, 2025 | 338.73 | 341.41 | 331.61 | 332.77 | 331.93 | -2.19% | 444,076 |
| Nov 12, 2025 | 336.83 | 342.99 | 335.55 | 340.21 | 339.35 | 1.93% | 494,101 |
| Nov 11, 2025 | 333.55 | 337.52 | 330.06 | 333.78 | 332.94 | -0.28% | 523,302 |
| Nov 10, 2025 | 329.34 | 337.04 | 328.66 | 334.71 | 333.87 | 3.09% | 638,711 |
| Nov 7, 2025 | 317.51 | 328.17 | 315.72 | 324.68 | 323.86 | 3.06% | 665,352 |
| Nov 6, 2025 | 325.94 | 337.56 | 308.41 | 315.04 | 314.24 | -0.59% | 1,861,812 |
| Nov 5, 2025 | 307.37 | 319.69 | 306.55 | 316.90 | 316.10 | 2.46% | 1,016,587 |
| Nov 4, 2025 | 309.97 | 313.48 | 307.34 | 309.29 | 308.51 | -1.80% | 753,141 |
| Nov 3, 2025 | 323.04 | 323.09 | 309.69 | 314.95 | 314.16 | -1.47% | 962,289 |
| Oct 31, 2025 | 323.41 | 325.39 | 318.25 | 319.66 | 318.85 | -1.00% | 680,010 |
| Oct 30, 2025 | 328.33 | 330.25 | 320.81 | 322.88 | 322.07 | -1.43% | 526,923 |
| Oct 29, 2025 | 328.54 | 330.78 | 326.43 | 327.58 | 326.75 | -1.09% | 441,300 |
| Oct 28, 2025 | 337.29 | 337.30 | 331.10 | 331.20 | 330.36 | -1.89% | 435,124 |
| Oct 27, 2025 | 340.06 | 340.06 | 335.74 | 337.57 | 336.72 | 0.57% | 436,670 |
| Oct 24, 2025 | 337.65 | 341.90 | 334.82 | 335.67 | 334.82 | -0.18% | 503,077 |
| Oct 23, 2025 | 334.10 | 340.03 | 331.94 | 336.29 | 335.44 | 1.26% | 406,862 |
| Oct 22, 2025 | 334.21 | 336.19 | 329.28 | 332.12 | 331.28 | -0.85% | 420,341 |
| Oct 21, 2025 | 334.28 | 340.61 | 331.64 | 334.98 | 334.13 | 0.59% | 398,010 |
| Oct 20, 2025 | 328.28 | 333.14 | 325.39 | 333.00 | 332.16 | 1.60% | 401,903 |