Ralph Lauren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	398.41	399.08	392.80	394.40	394.40	-0.79%	594,651
Nov 2, 2026	397.83	402.43	394.43	397.53	397.53	1.19%	631,273
Oct 30, 2026	402.99	403.96	392.09	392.87	392.87	-1.91%	526,415
Oct 29, 2026	393.79	401.44	393.61	400.52	400.52	2.81%	671,966
Oct 28, 2026	392.71	394.77	385.99	389.56	389.56	-0.43%	445,987
Oct 27, 2026	383.95	393.00	382.31	391.25	391.25	1.11%	474,859
Oct 26, 2026	377.40	389.74	377.40	386.95	386.95	2.53%	598,688
Oct 23, 2026	377.19	379.23	370.97	377.40	377.40	-1.19%	412,509
Oct 22, 2026	377.25	383.99	375.45	381.95	381.95	0.34%	405,213
Oct 21, 2026	378.49	383.16	376.98	380.66	380.66	0.59%	424,700
Oct 20, 2026	382.12	384.72	370.69	378.42	378.42	-0.88%	682,104
Oct 19, 2026	386.57	388.94	380.99	381.77	381.77	-0.97%	468,651
Oct 16, 2026	392.01	393.93	382.81	385.50	385.50	-1.42%	419,320
Oct 15, 2026	380.15	393.79	377.96	391.07	391.07	4.21%	813,572
Oct 14, 2026	372.02	377.00	370.96	375.27	375.27	0.41%	501,873
Oct 13, 2026	376.49	379.32	371.84	373.75	373.75	0.14%	320,199
Oct 12, 2026	369.86	374.85	368.95	373.24	373.24	0.53%	347,511
Oct 9, 2026	369.07	371.80	365.68	371.28	371.28	1.06%	367,659
Oct 8, 2026	358.38	367.90	356.28	367.39	367.39	1.73%	481,251
Oct 7, 2026	364.22	364.53	357.65	361.14	361.14	-2.04%	453,373
Oct 6, 2026	367.14	368.92	362.45	368.67	368.67	0.86%	491,476
Oct 5, 2026	365.02	368.19	361.27	365.54	365.54	0.60%	446,171
Oct 2, 2026	362.73	367.98	359.27	363.37	363.37	0.20%	557,914
Oct 1, 2026	354.38	365.62	353.43	362.66	362.66	2.14%	619,563
Sep 30, 2026	358.22	359.89	353.49	355.07	355.07	-0.24%	518,422
Sep 29, 2026	359.12	361.10	349.49	355.92	355.92	-0.35%	423,255
Sep 28, 2026	354.55	358.45	351.25	357.16	357.16	0.02%	558,931
Sep 25, 2026	346.95	357.38	345.21	357.10	357.10	1.78%	749,950
Sep 24, 2026	339.86	354.16	336.99	351.86	350.86	4.26%	927,380
Sep 23, 2026	345.57	346.17	337.21	337.47	336.51	-2.48%	697,448
Sep 22, 2026	346.43	348.51	341.14	346.06	345.08	1.84%	698,626
Sep 21, 2026	337.99	340.45	333.52	339.82	338.85	1.41%	666,334
Sep 18, 2026	332.85	335.10	330.93	335.10	334.15	0.61%	1,051,345
Sep 17, 2026	345.00	346.73	332.08	333.08	332.13	-1.56%	487,135
Sep 16, 2026	338.82	345.45	335.22	338.36	337.40	0.93%	672,200
Sep 15, 2026	339.16	340.58	334.16	335.23	334.28	-1.82%	636,861
Sep 14, 2026	335.72	342.15	335.47	341.43	340.46	0.69%	514,157
Sep 11, 2026	340.61	342.84	331.85	339.09	338.13	0.72%	641,232
Sep 10, 2026	333.72	340.17	331.35	336.67	335.71	0.32%	968,614
Sep 9, 2026	343.73	346.50	335.56	335.61	334.66	-3.35%	621,529
Sep 8, 2026	354.35	358.01	346.06	347.23	346.24	-1.13%	915,264
Sep 4, 2026	340.87	352.49	340.87	351.20	350.20	2.03%	682,913
Sep 3, 2026	337.99	344.54	335.22	344.20	343.22	2.29%	762,620
Sep 2, 2026	344.59	345.59	335.21	336.50	335.54	-1.27%	787,866
Sep 1, 2026	341.98	345.75	339.03	340.82	339.85	-1.75%	812,885
Aug 31, 2026	356.05	356.05	343.00	346.90	345.91	-2.02%	802,017
Aug 28, 2026	356.00	357.25	350.01	354.04	353.03	0.61%	512,308
Aug 27, 2026	358.28	361.99	350.80	351.90	350.90	-2.88%	753,961
Aug 26, 2026	364.24	365.51	357.46	362.32	361.29	-0.08%	487,083
Aug 25, 2026	374.12	374.12	362.22	362.60	361.57	-2.22%	611,477