Ralph Lauren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	340.34	340.49	339.64	339.87	-	1.00%	39,313
Sep 2, 2026	344.59	345.59	335.21	336.50	336.50	-1.27%	779,034
Sep 1, 2026	341.98	345.75	339.03	340.82	340.82	-1.75%	797,229
Aug 31, 2026	356.05	356.05	343.00	346.90	346.90	-2.02%	801,214
Aug 28, 2026	356.00	357.25	350.01	354.04	354.04	0.61%	511,845
Aug 27, 2026	358.28	361.99	350.80	351.90	351.90	-2.88%	751,118
Aug 26, 2026	364.24	365.51	357.46	362.32	362.32	-0.08%	487,011
Aug 25, 2026	374.12	374.12	362.22	362.60	362.60	-2.22%	611,458
Aug 24, 2026	371.38	375.63	367.33	370.82	370.82	-0.48%	570,747
Aug 21, 2026	378.49	380.00	371.29	372.59	372.59	0.02%	533,842
Aug 20, 2026	374.73	374.73	365.69	372.52	372.52	-1.44%	573,938
Aug 19, 2026	384.00	384.00	377.11	377.96	377.96	-0.08%	328,460
Aug 18, 2026	380.31	385.52	377.54	378.25	378.25	-0.28%	466,602
Aug 17, 2026	384.91	386.74	379.26	379.31	379.31	-2.47%	476,356
Aug 14, 2026	386.83	391.61	382.84	388.92	388.92	0.39%	459,638
Aug 13, 2026	396.63	397.85	385.01	387.39	387.39	-2.26%	575,108
Aug 12, 2026	402.62	403.54	388.38	396.35	396.35	-0.34%	593,075
Aug 11, 2026	404.18	406.52	396.04	397.72	397.72	-2.25%	580,711
Aug 10, 2026	399.56	407.79	395.92	406.89	406.89	2.87%	692,165
Aug 7, 2026	395.56	400.45	386.29	395.53	395.53	-0.08%	679,887
Aug 6, 2026	375.00	411.19	371.93	395.83	395.83	3.95%	1,258,969
Aug 5, 2026	379.76	392.47	379.76	380.78	380.78	0.76%	977,312
Aug 4, 2026	382.51	385.00	376.70	377.92	377.92	-0.59%	913,399
Aug 3, 2026	392.00	392.94	373.45	380.17	380.17	-0.04%	601,171
Jul 31, 2026	386.79	387.29	380.10	380.34	380.34	-1.44%	438,743
Jul 30, 2026	378.16	388.13	376.00	385.91	385.91	2.72%	426,707
Jul 29, 2026	372.92	379.93	367.57	375.68	375.68	-0.47%	575,383
Jul 28, 2026	382.72	388.03	377.22	377.46	377.46	-0.65%	500,971
Jul 27, 2026	374.24	383.57	374.23	379.94	379.94	1.70%	536,215
Jul 24, 2026	368.65	379.87	366.93	373.58	373.58	0.51%	307,178
Jul 23, 2026	381.45	382.12	370.17	371.69	371.69	-3.99%	498,921
Jul 22, 2026	383.37	388.16	381.62	387.14	387.14	1.10%	474,177
Jul 21, 2026	385.75	387.82	381.00	382.93	382.93	1.71%	464,807
Jul 20, 2026	383.49	387.54	374.55	376.48	376.48	-1.04%	409,326
Jul 17, 2026	386.15	388.13	378.85	380.45	380.45	-1.97%	548,131
Jul 16, 2026	372.11	389.11	370.41	388.11	388.11	3.75%	676,136
Jul 15, 2026	367.70	381.09	367.59	374.08	374.08	1.38%	513,405
Jul 14, 2026	378.06	380.86	367.00	368.97	368.97	-1.47%	627,161
Jul 13, 2026	394.88	397.82	371.84	374.49	374.49	-5.17%	906,307
Jul 10, 2026	387.91	399.00	387.87	394.90	394.90	1.89%	432,514
Jul 9, 2026	381.26	389.82	379.61	387.58	387.58	1.90%	647,109
Jul 8, 2026	393.02	393.02	380.15	380.36	380.36	-3.78%	780,754
Jul 7, 2026	399.00	399.32	392.77	395.31	395.31	-0.25%	445,445
Jul 6, 2026	401.64	402.38	392.53	396.32	396.32	-0.48%	571,029
Jul 2, 2026	397.55	405.71	392.36	398.22	398.22	0.05%	620,150
Jul 1, 2026	402.05	404.62	396.60	398.02	398.02	-0.84%	493,974
Jun 30, 2026	395.73	407.55	395.19	401.41	401.41	0.96%	528,007
Jun 29, 2026	409.59	411.96	396.64	397.61	397.61	-3.30%	658,653
Jun 26, 2026	407.32	418.63	407.32	411.16	411.16	0.50%	1,274,756
Jun 25, 2026	414.64	417.92	408.48	410.11	409.11	-1.00%	499,339