Ralph Lauren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	345.57	346.17	337.21	337.47	337.47	-2.48%	696,229
Sep 22, 2026	346.43	348.51	341.14	346.06	346.06	1.84%	697,845
Sep 21, 2026	337.99	340.45	333.52	339.82	339.82	1.41%	665,811
Sep 18, 2026	332.85	335.10	330.93	335.10	335.10	0.61%	1,021,929
Sep 17, 2026	345.00	346.73	332.08	333.08	333.08	-1.56%	486,351
Sep 16, 2026	338.82	345.45	335.22	338.36	338.36	0.93%	672,137
Sep 15, 2026	339.16	340.58	334.16	335.23	335.23	-1.82%	636,224
Sep 14, 2026	335.72	342.15	335.47	341.43	341.43	0.69%	514,136
Sep 11, 2026	340.61	342.84	331.85	339.09	339.09	0.72%	641,006
Sep 10, 2026	333.72	340.17	331.35	336.67	336.67	0.32%	965,547
Sep 9, 2026	343.73	346.50	335.56	335.61	335.61	-3.35%	619,424
Sep 8, 2026	354.35	358.01	346.06	347.23	347.23	-1.13%	913,649
Sep 4, 2026	340.87	352.49	340.87	351.20	351.20	2.03%	680,918
Sep 3, 2026	337.99	344.54	335.22	344.20	344.20	2.29%	762,620
Sep 2, 2026	344.59	345.59	335.21	336.50	336.50	-1.27%	787,866
Sep 1, 2026	341.98	345.75	339.03	340.82	340.82	-1.75%	812,885
Aug 31, 2026	356.05	356.05	343.00	346.90	346.90	-2.02%	802,017
Aug 28, 2026	356.00	357.25	350.01	354.04	354.04	0.61%	512,308
Aug 27, 2026	358.28	361.99	350.80	351.90	351.90	-2.88%	753,961
Aug 26, 2026	364.24	365.51	357.46	362.32	362.32	-0.08%	487,083
Aug 25, 2026	374.12	374.12	362.22	362.60	362.60	-2.22%	611,477
Aug 24, 2026	371.38	375.63	367.33	370.82	370.82	-0.48%	570,824
Aug 21, 2026	378.49	380.00	371.29	372.59	372.59	0.02%	534,041
Aug 20, 2026	374.73	374.73	365.69	372.52	372.52	-1.44%	574,521
Aug 19, 2026	384.00	384.00	377.11	377.96	377.96	-0.08%	328,600
Aug 18, 2026	380.31	385.52	377.54	378.25	378.25	-0.28%	466,778
Aug 17, 2026	384.91	386.74	379.26	379.31	379.31	-2.47%	476,436
Aug 14, 2026	386.83	391.61	382.84	388.92	388.92	0.39%	459,831
Aug 13, 2026	396.63	397.85	385.01	387.39	387.39	-2.26%	576,275
Aug 12, 2026	402.62	403.54	388.38	396.35	396.35	-0.34%	593,288
Aug 11, 2026	404.18	406.52	396.04	397.72	397.72	-2.25%	581,041
Aug 10, 2026	399.56	407.79	395.92	406.89	406.89	2.87%	708,155
Aug 7, 2026	395.56	400.45	386.29	395.53	395.53	-0.08%	709,501
Aug 6, 2026	375.00	411.19	371.93	395.83	395.83	3.95%	1,263,679
Aug 5, 2026	379.76	392.47	379.76	380.78	380.78	0.76%	987,406
Aug 4, 2026	382.51	385.00	376.70	377.92	377.92	-0.59%	924,671
Aug 3, 2026	392.00	392.94	373.45	380.17	380.17	-0.04%	602,669
Jul 31, 2026	386.79	387.29	380.10	380.34	380.34	-1.44%	439,612
Jul 30, 2026	378.16	388.13	376.00	385.91	385.91	2.72%	427,589
Jul 29, 2026	372.92	379.93	367.57	375.68	375.68	-0.47%	580,773
Jul 28, 2026	382.72	388.03	377.22	377.46	377.46	-0.65%	501,203
Jul 27, 2026	374.24	383.57	374.23	379.94	379.94	1.70%	536,294
Jul 24, 2026	368.65	379.87	366.93	373.58	373.58	0.51%	315,816
Jul 23, 2026	381.45	382.12	370.17	371.69	371.69	-3.99%	512,243
Jul 22, 2026	383.37	388.16	381.62	387.14	387.14	1.10%	474,324
Jul 21, 2026	385.75	387.82	381.00	382.93	382.93	1.71%	479,883
Jul 20, 2026	383.49	387.54	374.55	376.48	376.48	-1.04%	409,569
Jul 17, 2026	386.15	388.13	378.85	380.45	380.45	-1.97%	549,505
Jul 16, 2026	372.11	389.11	370.41	388.11	388.11	3.75%	682,886
Jul 15, 2026	367.70	381.09	367.59	374.08	374.08	1.38%	514,984