Skip to main content
logo
Ralph Lauren Corporation (RL)
NYSE: RL · Real-Time Price · USD
276.35
+4.68 (1.72%)
At close: Jun 27, 2025, 4:00 PM
276.56
+0.21 (0.08%)
After-hours: Jun 27, 2025, 7:22 PM EDT

Ralph Lauren Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025275.22277.58270.89276.35276.351.05%580,951
Jun 26, 2025274.97275.63271.54273.49272.59-0.50%526,574
Jun 25, 2025273.50277.41272.30274.87273.970.39%574,444
Jun 24, 2025274.04276.40270.65273.79272.891.20%571,398
Jun 23, 2025262.05271.92259.30270.55269.662.42%880,537
Jun 20, 2025269.19270.12260.89264.16263.29-1.36%1,202,658
Jun 18, 2025266.69268.57264.30267.81266.930.90%687,752
Jun 17, 2025267.62268.80263.97265.43264.56-1.81%848,524
Jun 16, 2025264.80271.26263.43270.32269.433.89%839,670
Jun 13, 2025263.01265.40258.13260.21259.35-2.62%919,437
Jun 12, 2025265.63268.07264.11267.20266.32-0.18%605,998
Jun 11, 2025270.93272.98267.17267.67266.79-0.12%669,564
Jun 10, 2025271.01272.32266.30267.98267.10-0.87%857,106
Jun 9, 2025276.54276.54267.68270.32269.43-1.63%883,628
Jun 6, 2025274.33276.91271.70274.80273.90-0.12%569,000
Jun 5, 2025277.17278.44273.00275.12274.22-0.99%654,404
Jun 4, 2025282.15282.15277.83277.86276.95-1.41%572,496
Jun 3, 2025276.10283.47276.10281.82280.892.13%693,598
Jun 2, 2025276.11276.79272.37275.93275.02-0.32%599,035
May 30, 2025275.00278.45272.80276.81275.90-0.33%666,877
May 29, 2025285.53286.46276.93277.73276.82-2.26%755,268
May 28, 2025284.94286.78283.53284.16283.23-0.72%593,186
May 27, 2025276.03286.36276.03286.22285.284.43%791,398
May 23, 2025268.38275.13267.30274.08273.18-1.20%1,043,592
May 22, 2025263.77281.18263.18277.42276.511.29%1,557,259
May 21, 2025277.18277.86271.81273.88272.98-2.26%1,245,846
May 20, 2025278.00283.68276.50280.20279.280.91%760,675
May 19, 2025271.79278.38268.97277.67276.761.14%869,889
May 16, 2025269.44275.61268.43274.53273.632.02%696,077
May 15, 2025267.14270.22265.68269.10268.21-0.17%733,510
May 14, 2025269.15271.20267.72269.55268.66-0.09%873,019
May 13, 2025266.27273.07266.00269.79268.902.00%713,120
May 12, 2025265.56271.58259.83264.51263.646.34%972,427
May 9, 2025251.79251.79246.72248.74247.92-1.09%680,820
May 8, 2025248.63256.05246.08251.47250.644.62%1,039,058
May 7, 2025239.89241.63237.83240.37239.581.34%788,700
May 6, 2025233.85239.13231.86237.19236.41-0.26%571,540
May 5, 2025230.81240.39230.63237.81237.032.23%786,262
May 2, 2025229.08234.54228.05232.63231.863.62%566,544
May 1, 2025225.47228.99223.56224.51223.77-0.20%725,885
Apr 30, 2025218.02225.55214.23224.95224.210.45%673,618
Apr 29, 2025220.37224.34219.00223.95223.210.90%599,132
Apr 28, 2025220.61223.34218.56221.95221.220.90%760,364
Apr 25, 2025219.09221.55217.01219.96219.24-0.09%741,688
Apr 24, 2025214.64221.80213.70220.15219.433.59%912,568
Apr 23, 2025219.35225.33212.52212.53211.831.40%1,060,131
Apr 22, 2025207.12211.39204.95209.59208.902.72%724,265
Apr 21, 2025204.72204.72198.62204.04203.37-1.19%815,764
Apr 17, 2025202.85207.72202.59206.50205.822.20%726,420
Apr 16, 2025201.46204.44198.01202.05201.39-0.60%873,714