Ralph Lauren Corp (RL)

353.61
-5.05 (-1.41%)
NYSE · Last Trade: Jan 1st, 11:28 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ralph Lauren Corp (RL)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025359.70360.00353.53353.61366,119353.61
12/30/2025356.19359.51352.38358.66612,746358.66
12/29/2025355.04357.81353.99356.89481,976356.89
12/26/2025360.62360.62356.24358.11348,126358.11
12/24/2025362.74363.98358.89361.52218,418360.61
12/23/2025367.00367.94359.20362.74456,982361.82
12/22/2025365.41369.66362.00367.30475,908366.37
12/19/2025369.38371.61360.34362.531,563,486361.61
12/18/2025368.85380.00368.39370.06814,818369.13
12/17/2025372.90374.74364.98365.72720,643364.80
12/16/2025373.09376.61369.24369.311,019,312368.38
12/15/2025374.70377.71370.93371.701,091,755370.76
12/12/2025371.35374.62367.07370.22649,368369.29
12/11/2025356.64370.22356.01367.62551,420366.69
12/10/2025355.67360.70348.59357.70873,633356.80
12/09/2025356.55361.27355.20355.53638,759354.63
12/08/2025365.52365.81352.52356.44867,416355.54
12/05/2025356.75368.73356.00368.42850,275367.49
12/04/2025355.10359.12349.40356.97514,054356.07
12/03/2025357.30362.39355.89358.15668,327357.25
12/02/2025365.88366.99355.05355.89772,306354.99
12/01/2025364.00372.04363.01365.88751,764364.96
11/28/2025371.32373.68367.07367.33328,637366.40
11/26/2025364.86374.00364.38371.22643,453370.28
11/25/2025351.00365.81351.00364.501,068,245363.58
11/24/2025339.65351.26337.87349.98823,644349.10
11/21/2025329.26343.44329.24339.88759,459339.02
11/20/2025336.00338.49326.94326.96481,457326.13
11/19/2025327.00332.78326.40330.88457,770330.04
11/18/2025321.21329.27320.60328.26542,866327.43
11/17/2025331.62333.19320.91324.10538,414323.28
11/14/2025329.57335.88325.61331.48398,992330.64
11/13/2025338.73341.40331.61332.77444,072331.93
11/12/2025336.83342.99335.54340.21494,058339.35
11/11/2025333.55337.52330.06333.78523,269332.94
11/10/2025329.34337.04328.66334.71638,708333.87
11/07/2025317.51328.17315.71324.68665,353323.86
11/06/2025325.94337.56308.41315.041,861,799314.24
11/05/2025307.37319.69306.55316.901,016,518316.10
11/04/2025309.97313.48307.34309.29753,141308.51
11/03/2025323.04323.04309.69314.95962,264314.15
10/31/2025323.41325.38318.25319.66680,011318.85
10/30/2025328.33330.25320.81322.88527,009322.06
10/29/2025328.54330.77326.43327.58441,293326.75
10/28/2025337.29337.30331.10331.20435,124330.36
10/27/2025340.06340.06335.74337.57436,666336.72
10/24/2025337.65341.90334.82335.67503,078334.82
10/23/2025334.10340.02331.94336.29406,852335.44
10/22/2025334.21336.19329.28332.12420,332331.28
10/21/2025334.28340.61331.63334.98398,003334.13
10/20/2025328.28333.14325.39333.00401,894332.16
10/17/2025320.85328.05320.32327.76413,890326.93
10/16/2025319.00324.00317.40323.16414,478322.34
10/15/2025322.76325.96316.76318.44525,637317.64
10/14/2025312.73320.00309.85317.92475,832317.12
10/13/2025314.20321.75314.20317.23410,288316.43
10/10/2025323.92323.92308.25309.42594,497308.64
10/09/2025329.15330.11321.90322.93298,238322.11
10/08/2025325.42329.75321.43329.03397,146328.20
10/07/2025322.87325.53317.86324.77474,445323.95
10/06/2025322.41324.21315.09321.10573,994320.29
10/03/2025323.60325.81321.70321.81454,921321.00
10/02/2025319.55322.64314.93322.38505,132321.57