Ralph Lauren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	364.23	367.27	358.13	363.51	362.62	-0.76%	644,156
Jun 1, 2026	361.76	371.12	360.61	366.31	365.42	0.66%	674,913
May 29, 2026	369.39	369.75	362.50	363.90	363.01	-1.85%	918,715
May 28, 2026	372.01	378.76	370.15	370.77	369.87	-1.45%	550,058
May 27, 2026	387.37	389.06	375.78	376.23	375.31	-1.45%	715,156
May 26, 2026	385.00	392.10	381.04	381.78	380.85	1.06%	949,131
May 22, 2026	377.18	381.31	371.57	377.78	376.86	0.77%	885,907
May 21, 2026	363.00	381.89	356.85	374.90	373.99	13.87%	2,116,936
May 20, 2026	321.00	335.86	317.23	329.24	328.44	2.67%	1,426,683
May 19, 2026	328.75	329.76	320.21	320.69	319.91	-1.59%	1,020,774
May 18, 2026	326.57	333.25	324.53	325.87	325.08	-0.29%	877,994
May 15, 2026	332.01	332.01	325.59	326.81	326.01	-2.17%	550,253
May 14, 2026	333.54	335.25	330.00	334.05	333.24	0.73%	566,932
May 13, 2026	335.81	338.27	327.78	331.62	330.81	-1.64%	796,990
May 12, 2026	339.23	341.78	330.63	337.14	336.32	-1.74%	966,944
May 11, 2026	356.12	356.67	340.01	343.10	342.26	-4.28%	616,558
May 8, 2026	357.92	363.56	353.32	358.45	357.58	1.39%	578,563
May 7, 2026	372.69	373.60	352.18	353.55	352.69	-5.00%	842,245
May 6, 2026	367.46	374.94	360.81	372.15	371.24	3.37%	430,591
May 5, 2026	357.42	361.21	352.49	360.02	359.14	1.62%	357,995
May 4, 2026	360.58	363.34	350.47	354.29	353.43	-2.19%	435,412
May 1, 2026	360.98	364.57	357.57	362.21	361.33	1.00%	398,803
Apr 30, 2026	362.94	364.21	358.01	358.64	357.77	-0.23%	585,075
Apr 29, 2026	363.88	366.49	359.00	359.45	358.57	-2.02%	381,706
Apr 28, 2026	371.11	373.36	364.52	366.87	365.98	-0.95%	370,301
Apr 27, 2026	370.85	371.96	362.87	370.38	369.48	-0.23%	394,427
Apr 24, 2026	372.23	375.06	369.34	371.24	370.33	0.03%	359,646
Apr 23, 2026	379.00	382.55	369.99	371.14	370.24	-1.11%	504,868
Apr 22, 2026	389.09	389.53	371.59	375.29	374.37	-2.97%	427,558