Skip to main content
logo
Ralph Lauren Corporation (RL)
NYSE: RL · Real-Time Price · USD
377.78
+2.88 (0.77%)
At close: May 22, 2026, 4:00 PM EDT
376.96
-0.82 (-0.22%)
After-hours: May 22, 2026, 7:54 PM EDT

Ralph Lauren Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026377.18381.31371.57377.78377.780.77%885,310
May 21, 2026363.00381.89356.85374.90374.9013.87%2,112,768
May 20, 2026321.00335.86317.23329.24329.242.67%1,425,054
May 19, 2026328.75329.76320.21320.69320.69-1.59%1,020,722
May 18, 2026326.57333.25324.53325.87325.87-0.29%877,873
May 15, 2026332.01332.01325.59326.81326.81-2.17%549,809
May 14, 2026333.54335.25330.00334.05334.050.73%566,932
May 13, 2026335.81338.27327.78331.62331.62-1.64%796,990
May 12, 2026339.23341.78330.63337.14337.14-1.74%966,944
May 11, 2026356.12356.67340.01343.10343.10-4.28%616,558
May 8, 2026357.92363.56353.32358.45358.451.39%578,563
May 7, 2026372.69373.60352.18353.55353.55-5.00%842,245
May 6, 2026367.46374.94360.81372.15372.153.37%430,591
May 5, 2026357.42361.21352.49360.02360.021.62%357,995
May 4, 2026360.58363.34350.47354.29354.29-2.19%435,412
May 1, 2026360.98364.57357.57362.21362.211.00%398,803
Apr 30, 2026362.94364.21358.01358.64358.64-0.23%585,075
Apr 29, 2026363.88366.49359.00359.45359.45-2.02%381,706
Apr 28, 2026371.11373.36364.52366.87366.87-0.95%370,301
Apr 27, 2026370.85371.96362.87370.38370.38-0.23%394,427
Apr 24, 2026372.23375.06369.34371.24371.240.03%359,646
Apr 23, 2026379.00382.55369.99371.14371.14-1.11%504,868
Apr 22, 2026389.09389.53371.59375.29375.29-2.97%427,558
Apr 21, 2026389.37393.41380.92386.77386.77-0.71%672,502
Apr 20, 2026385.87391.12382.50389.52389.520.68%500,154
Apr 17, 2026377.42388.92377.42386.88386.884.65%690,239
Apr 16, 2026372.67375.50366.31369.70369.700.09%507,116
Apr 15, 2026369.79375.54366.35369.36369.36-0.98%473,299
Apr 14, 2026378.77384.96372.12373.00373.00-1.06%552,298
Apr 13, 2026372.31378.07367.83376.98376.98-0.76%752,059
Apr 10, 2026383.10385.04373.28379.87379.87-1.37%429,179
Apr 9, 2026373.83387.26372.34385.14385.142.59%489,912
Apr 8, 2026368.00376.88366.94375.40375.407.40%687,176
Apr 7, 2026355.00355.00347.39349.53349.53-2.53%484,005
Apr 6, 2026352.36359.04349.45358.59358.593.04%557,656
Apr 2, 2026345.95355.98340.23348.02348.02-1.41%672,550
Apr 1, 2026347.23357.50344.27353.01353.012.62%677,939
Mar 31, 2026331.83346.50331.83343.99343.995.32%874,501
Mar 30, 2026330.27332.92325.90326.60326.60-0.37%823,597
Mar 27, 2026329.16334.68324.34327.82327.82-1.47%656,039
Mar 26, 2026343.54347.39333.35333.64332.71-3.55%530,809
Mar 25, 2026349.89354.02340.90345.93344.970.71%444,386
Mar 24, 2026340.15346.16337.74343.50342.551.29%748,914
Mar 23, 2026336.14347.68335.71339.11338.172.80%658,331
Mar 20, 2026338.00341.55327.00329.87328.95-3.04%913,127
Mar 19, 2026338.86344.34335.05340.21339.27-0.41%696,466
Mar 18, 2026346.68349.91341.46341.62340.67-2.17%582,285
Mar 17, 2026343.99351.88341.38349.21348.242.94%769,300
Mar 16, 2026334.11342.65333.74339.24338.302.57%431,958
Mar 13, 2026337.30337.58329.18330.73329.81-1.30%557,777