Ralph Lauren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	400.00	405.49	396.13	403.98	403.98	2.72%	794,781
Jun 11, 2026	379.41	395.16	379.01	393.30	393.30	4.48%	453,884
Jun 10, 2026	388.47	391.02	375.62	376.43	376.43	-3.77%	725,800
Jun 9, 2026	378.29	393.42	374.26	391.16	391.16	4.91%	804,014
Jun 8, 2026	365.02	375.81	364.06	372.85	372.85	1.72%	692,224
Jun 5, 2026	365.05	369.41	360.65	366.55	366.55	-0.05%	592,550
Jun 4, 2026	360.28	366.88	355.00	366.72	366.72	2.03%	682,797
Jun 3, 2026	362.54	363.73	357.75	359.43	359.43	-1.12%	486,174
Jun 2, 2026	364.23	367.27	358.13	363.51	363.51	-0.76%	642,956
Jun 1, 2026	361.76	371.12	360.61	366.31	366.31	0.66%	674,871
May 29, 2026	369.39	369.75	362.50	363.90	363.90	-1.85%	874,401
May 28, 2026	372.01	378.76	370.15	370.77	370.77	-1.45%	549,828
May 27, 2026	387.37	389.06	375.78	376.23	376.23	-1.45%	715,041
May 26, 2026	385.00	392.10	381.04	381.78	381.78	1.06%	949,035
May 22, 2026	377.18	381.31	371.57	377.78	377.78	0.77%	885,310
May 21, 2026	363.00	381.89	356.85	374.90	374.90	13.87%	2,112,768
May 20, 2026	321.00	335.86	317.23	329.24	329.24	2.67%	1,425,054
May 19, 2026	328.75	329.76	320.21	320.69	320.69	-1.59%	1,020,722
May 18, 2026	326.57	333.25	324.53	325.87	325.87	-0.29%	877,873
May 15, 2026	332.01	332.01	325.59	326.81	326.81	-2.17%	549,809
May 14, 2026	333.54	335.25	330.00	334.05	334.05	0.73%	566,932
May 13, 2026	335.81	338.27	327.78	331.62	331.62	-1.64%	796,990
May 12, 2026	339.23	341.78	330.63	337.14	337.14	-1.74%	966,944
May 11, 2026	356.12	356.67	340.01	343.10	343.10	-4.28%	616,558
May 8, 2026	357.92	363.56	353.32	358.45	358.45	1.39%	578,563
May 7, 2026	372.69	373.60	352.18	353.55	353.55	-5.00%	842,245
May 6, 2026	367.46	374.94	360.81	372.15	372.15	3.37%	430,591
May 5, 2026	357.42	361.21	352.49	360.02	360.02	1.62%	357,995
May 4, 2026	360.58	363.34	350.47	354.29	354.29	-2.19%	435,412
May 1, 2026	360.98	364.57	357.57	362.21	362.21	1.00%	398,803
Apr 30, 2026	362.94	364.21	358.01	358.64	358.64	-0.23%	585,075
Apr 29, 2026	363.88	366.49	359.00	359.45	359.45	-2.02%	381,706
Apr 28, 2026	371.11	373.36	364.52	366.87	366.87	-0.95%	370,301
Apr 27, 2026	370.85	371.96	362.87	370.38	370.38	-0.23%	394,427
Apr 24, 2026	372.23	375.06	369.34	371.24	371.24	0.03%	359,646
Apr 23, 2026	379.00	382.55	369.99	371.14	371.14	-1.11%	504,868
Apr 22, 2026	389.09	389.53	371.59	375.29	375.29	-2.97%	427,558
Apr 21, 2026	389.37	393.41	380.92	386.77	386.77	-0.71%	672,502
Apr 20, 2026	385.87	391.12	382.50	389.52	389.52	0.68%	500,154
Apr 17, 2026	377.42	388.92	377.42	386.88	386.88	4.65%	690,239
Apr 16, 2026	372.67	375.50	366.31	369.70	369.70	0.09%	507,116
Apr 15, 2026	369.79	375.54	366.35	369.36	369.36	-0.98%	473,299
Apr 14, 2026	378.77	384.96	372.12	373.00	373.00	-1.06%	552,298
Apr 13, 2026	372.31	378.07	367.83	376.98	376.98	-0.76%	752,059
Apr 10, 2026	383.10	385.04	373.28	379.87	379.87	-1.37%	429,179
Apr 9, 2026	373.83	387.26	372.34	385.14	385.14	2.59%	489,912
Apr 8, 2026	368.00	376.88	366.94	375.40	375.40	7.40%	687,176
Apr 7, 2026	355.00	355.00	347.39	349.53	349.53	-2.53%	484,005
Apr 6, 2026	352.36	359.04	349.45	358.59	358.59	3.04%	557,656
Apr 2, 2026	345.95	355.98	340.23	348.02	348.02	-1.41%	672,550