Ralph Lauren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	408.84	417.07	408.84	414.25	413.24	1.78%	541,307
Jun 23, 2026	405.51	408.98	398.22	407.01	406.02	-0.95%	590,098
Jun 22, 2026	414.95	419.86	408.65	410.92	409.92	-0.51%	628,243
Jun 18, 2026	412.23	418.21	407.08	413.01	412.00	2.27%	1,135,986
Jun 17, 2026	405.76	417.02	403.39	403.85	402.87	-0.71%	909,231
Jun 16, 2026	414.85	416.52	405.94	406.75	405.76	-1.36%	558,910
Jun 15, 2026	413.93	421.60	410.85	412.36	411.35	2.07%	1,191,837
Jun 12, 2026	400.00	405.49	396.13	403.98	402.99	2.72%	794,858
Jun 11, 2026	379.41	395.16	379.01	393.30	392.34	4.48%	454,022
Jun 10, 2026	388.47	391.02	375.62	376.43	375.51	-3.77%	899,395
Jun 9, 2026	378.29	393.42	374.26	391.16	390.21	4.91%	806,102
Jun 8, 2026	365.02	375.81	364.06	372.85	371.94	1.72%	700,714
Jun 5, 2026	365.05	369.41	360.65	366.55	365.66	-0.05%	593,109
Jun 4, 2026	360.28	366.88	355.00	366.72	365.83	2.03%	682,837
Jun 3, 2026	362.54	363.73	357.75	359.43	358.55	-1.12%	486,540