Skip to main content
logo
Ralph Lauren Corporation (RL)
NYSE: RL · Real-Time Price · USD
327.76
+4.60 (1.42%)
Oct 17, 2025, 4:00 PM EDT - Market closed

Ralph Lauren Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025320.85328.05320.32327.76327.761.42%413,889
Oct 16, 2025319.00324.00317.40323.16323.161.48%414,438
Oct 15, 2025322.76325.96316.76318.44318.440.16%525,636
Oct 14, 2025312.73320.00309.85317.92317.920.22%475,837
Oct 13, 2025314.20321.75314.20317.23317.232.52%410,309
Oct 10, 2025323.92323.92308.25309.42309.42-4.18%594,497
Oct 9, 2025329.15330.11321.91322.93322.93-1.85%298,267
Oct 8, 2025325.42329.75321.43329.03329.031.31%397,191
Oct 7, 2025322.87325.53317.86324.77324.771.14%474,464
Oct 6, 2025322.41324.21315.09321.10321.10-0.22%573,992
Oct 3, 2025323.60325.81321.70321.81321.81-0.18%454,919
Oct 2, 2025319.55322.64314.93322.38322.381.56%505,132
Oct 1, 2025312.76317.86312.38317.42317.421.23%541,632
Sep 30, 2025312.40317.74311.02313.56313.561.59%1,040,930
Sep 29, 2025313.91313.94304.46308.64308.64-1.07%455,563
Sep 26, 2025309.48312.57307.09311.97311.973.00%483,225
Sep 25, 2025307.96307.96299.98302.89302.01-2.92%622,962
Sep 24, 2025310.63314.50309.55312.01311.100.44%671,692
Sep 23, 2025308.06312.32306.11310.65309.740.98%430,095
Sep 22, 2025313.83313.83306.45307.65306.75-1.54%512,181
Sep 19, 2025314.61316.43311.61312.45311.54-0.49%1,432,555
Sep 18, 2025309.30315.15307.67313.98313.062.57%505,001
Sep 17, 2025317.65318.24301.77306.12305.23-2.71%921,384
Sep 16, 2025305.99316.14303.38314.66313.74-0.35%749,739
Sep 15, 2025314.60318.80313.55315.77314.850.20%571,616
Sep 12, 2025314.79317.72312.06315.14314.22-0.38%518,251
Sep 11, 2025315.06316.58311.96316.35315.431.21%581,484
Sep 10, 2025311.17315.19308.52312.58311.670.90%630,068
Sep 9, 2025308.97310.07304.04309.79308.890.26%490,623
Sep 8, 2025315.03319.00307.06308.99308.09-0.97%615,147
Sep 5, 2025321.17321.77309.92312.02311.11-2.72%628,714
Sep 4, 2025312.60321.50312.60320.75319.822.36%567,111
Sep 3, 2025310.13317.34310.10313.36312.450.75%513,631
Sep 2, 2025293.25311.45292.91311.02310.114.75%827,845
Aug 29, 2025297.15298.87295.38296.93296.06-0.24%578,754
Aug 28, 2025296.52299.95295.90297.64296.771.02%443,829
Aug 27, 2025296.57297.60292.60294.64293.780.49%613,357
Aug 26, 2025288.59293.78287.03293.20292.352.02%595,739
Aug 25, 2025286.11291.09286.11287.39286.550.56%449,922
Aug 22, 2025285.00293.15284.32285.80284.970.12%594,407
Aug 21, 2025284.00286.56283.70285.46284.63-0.27%581,626
Aug 20, 2025284.10287.69283.50286.22285.390.30%589,825
Aug 19, 2025290.00290.10284.42285.35284.52-1.49%487,580
Aug 18, 2025290.40292.55286.85289.66288.82-0.33%668,694
Aug 15, 2025291.38292.29287.20290.61289.760.08%764,214
Aug 14, 2025297.93297.93287.37290.39289.54-3.89%752,069
Aug 13, 2025301.38304.33296.79302.14301.260.82%617,067
Aug 12, 2025290.04300.05290.04299.68298.813.85%597,576
Aug 11, 2025289.82291.52285.72288.56287.720.10%595,897
Aug 8, 2025285.05292.45282.80288.26287.421.74%1,068,808