Ralph Lauren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	360.58	363.34	350.47	352.53	-	-2.67%	202,453
May 1, 2026	360.98	364.57	357.57	362.21	362.21	1.00%	397,282
Apr 30, 2026	362.94	364.21	358.01	358.64	358.64	-0.23%	584,897
Apr 29, 2026	363.88	366.49	359.00	359.45	359.45	-2.02%	381,471
Apr 28, 2026	371.11	373.36	364.52	366.87	366.87	-0.95%	370,299
Apr 27, 2026	370.85	371.96	362.87	370.38	370.38	-0.23%	394,383
Apr 24, 2026	372.23	375.06	369.34	371.24	371.24	0.03%	346,138
Apr 23, 2026	379.00	382.55	369.99	371.14	371.14	-1.11%	504,043
Apr 22, 2026	389.09	389.53	371.59	375.29	375.29	-2.97%	427,189
Apr 21, 2026	389.37	393.41	380.92	386.77	386.77	-0.71%	672,423
Apr 20, 2026	385.87	391.12	382.50	389.52	389.52	0.68%	500,138
Apr 17, 2026	377.42	388.92	377.42	386.88	386.88	4.65%	689,921
Apr 16, 2026	372.67	375.50	366.31	369.70	369.70	0.09%	507,101
Apr 15, 2026	369.79	375.54	366.35	369.36	369.36	-0.98%	472,887
Apr 14, 2026	378.77	384.96	372.12	373.00	373.00	-1.06%	551,774
Apr 13, 2026	372.31	378.07	367.83	376.98	376.98	-0.76%	751,890
Apr 10, 2026	383.10	385.04	373.28	379.87	379.87	-1.37%	429,177
Apr 9, 2026	373.83	387.26	372.34	385.14	385.14	2.59%	489,126
Apr 8, 2026	368.00	376.88	366.94	375.40	375.40	7.40%	686,073
Apr 7, 2026	355.00	355.00	347.39	349.53	349.53	-2.53%	483,692
Apr 6, 2026	352.36	359.04	349.45	358.59	358.59	3.04%	557,625
Apr 2, 2026	345.95	355.98	340.23	348.02	348.02	-1.41%	672,473
Apr 1, 2026	347.23	357.50	344.27	353.01	353.01	2.62%	673,972
Mar 31, 2026	331.83	346.50	331.83	343.99	343.99	5.32%	874,437
Mar 30, 2026	330.27	332.92	325.90	326.60	326.60	-0.37%	822,620
Mar 27, 2026	329.16	334.68	324.34	327.82	327.82	-1.74%	653,141
Mar 26, 2026	343.54	347.39	333.35	333.64	332.73	-3.55%	530,106
Mar 25, 2026	349.89	354.02	340.90	345.93	344.98	0.71%	444,386
Mar 24, 2026	340.15	346.16	337.74	343.50	342.56	1.29%	748,914
Mar 23, 2026	336.14	347.68	335.71	339.11	338.18	2.80%	658,331
Mar 20, 2026	338.00	341.55	327.00	329.87	328.97	-3.04%	913,127
Mar 19, 2026	338.86	344.34	335.05	340.21	339.28	-0.41%	696,466
Mar 18, 2026	346.68	349.91	341.46	341.62	340.69	-2.17%	582,285
Mar 17, 2026	343.99	351.88	341.38	349.21	348.25	2.94%	769,300
Mar 16, 2026	334.11	342.65	333.74	339.24	338.31	2.57%	431,958
Mar 13, 2026	337.30	337.58	329.18	330.73	329.83	-1.30%	557,777
Mar 12, 2026	333.31	339.00	330.00	335.09	334.17	-1.14%	454,474
Mar 11, 2026	345.40	348.36	338.32	338.95	338.02	-2.09%	542,932
Mar 10, 2026	344.03	354.07	342.33	346.17	345.22	0.60%	343,066
Mar 9, 2026	331.17	345.26	325.02	344.12	343.18	1.70%	788,967
Mar 6, 2026	352.58	352.58	337.10	338.36	337.43	-4.26%	690,970
Mar 5, 2026	356.90	360.11	350.26	353.42	352.45	-1.78%	603,347
Mar 4, 2026	362.85	368.00	356.94	359.81	358.83	-0.30%	447,006
Mar 3, 2026	342.23	362.70	340.72	360.88	359.89	1.91%	1,159,799
Mar 2, 2026	354.25	358.46	347.00	354.13	353.16	-2.34%	642,323
Feb 27, 2026	374.22	375.57	360.12	362.60	361.61	-4.29%	807,404
Feb 26, 2026	378.39	384.77	377.63	378.85	377.81	0.47%	415,269
Feb 25, 2026	375.35	378.64	370.85	377.07	376.04	0.79%	491,855
Feb 24, 2026	365.97	375.42	364.93	374.13	373.11	2.49%	493,626
Feb 23, 2026	379.94	384.56	358.00	365.04	364.04	-5.19%	977,353