Ralph Lauren Corporation (BIT:1RLA)
Italy
· Delayed Price · Currency is EUR 314.00
+7.00 (2.28%)
At close: Dec 5, 2025
Ralph Lauren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 2.28% | - |
| Dec 4, 2025 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | -0.76% | - |
| Dec 3, 2025 | 309.35 | 309.35 | 309.35 | 309.35 | 309.35 | -0.32% | - |
| Dec 2, 2025 | 310.35 | 310.35 | 310.35 | 310.35 | 310.35 | -2.57% | - |
| Dec 1, 2025 | 318.55 | 318.55 | 318.55 | 318.55 | 318.55 | -0.11% | - |
| Nov 28, 2025 | 320.00 | 323.55 | 320.00 | 318.90 | 318.90 | -0.11% | 15 |
| Nov 27, 2025 | 304.25 | 334.65 | 304.25 | 319.25 | 319.25 | 0.35% | 6 |
| Nov 26, 2025 | 316.40 | 316.75 | 315.05 | 318.15 | 318.15 | 1.26% | 81 |
| Nov 25, 2025 | 305.55 | 305.55 | 304.55 | 314.20 | 314.20 | 4.21% | 177 |
| Nov 24, 2025 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 3.08% | - |
| Nov 21, 2025 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | 0.79% | - |
| Nov 20, 2025 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | 0.92% | - |
| Nov 19, 2025 | 287.55 | 287.55 | 287.55 | 287.55 | 287.55 | 2.29% | - |
| Nov 18, 2025 | 281.10 | 281.10 | 281.10 | 281.10 | 281.10 | -0.62% | - |
| Nov 17, 2025 | 290.35 | 290.35 | 281.10 | 282.85 | 282.85 | -1.87% | 34 |
| Nov 14, 2025 | 288.25 | 288.25 | 288.25 | 288.25 | 288.25 | 0.72% | - |
| Nov 13, 2025 | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | -2.49% | - |
| Nov 12, 2025 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | 2.84% | - |
| Nov 11, 2025 | 285.40 | 285.40 | 285.40 | 285.40 | 285.40 | -0.37% | - |
| Nov 10, 2025 | 286.45 | 286.45 | 286.45 | 286.45 | 286.45 | 4.22% | - |
| Nov 7, 2025 | 278.60 | 278.60 | 278.60 | 274.85 | 274.85 | 1.46% | 3 |
| Nov 6, 2025 | 280.00 | 280.00 | 280.00 | 270.90 | 270.90 | 0.20% | 8 |
| Nov 5, 2025 | 270.35 | 270.35 | 270.35 | 270.35 | 270.35 | -0.50% | - |
| Nov 4, 2025 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | -0.44% | - |
| Nov 3, 2025 | 272.90 | 272.90 | 272.90 | 272.90 | 272.90 | -2.50% | - |
| Oct 31, 2025 | 279.90 | 279.90 | 279.90 | 279.90 | 279.90 | -1.93% | - |
| Oct 30, 2025 | 285.40 | 285.40 | 285.40 | 285.40 | 285.40 | 0.85% | - |
| Oct 29, 2025 | 281.30 | 281.30 | 281.30 | 283.00 | 283.00 | -0.61% | 10 |
| Oct 28, 2025 | 291.00 | 291.00 | 291.00 | 284.75 | 284.75 | -2.20% | 172 |
| Oct 27, 2025 | 291.15 | 291.15 | 291.15 | 291.15 | 291.15 | -0.15% | - |
| Oct 24, 2025 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | -0.10% | - |
| Oct 23, 2025 | 291.90 | 291.90 | 291.90 | 291.90 | 291.90 | 2.22% | - |
| Oct 22, 2025 | 285.55 | 285.55 | 285.55 | 285.55 | 285.55 | -2.14% | - |
| Oct 21, 2025 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | 3.70% | - |
| Oct 20, 2025 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | 0.82% | - |
| Oct 17, 2025 | 279.10 | 279.10 | 279.10 | 279.10 | 279.10 | 0.87% | - |
| Oct 16, 2025 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | 0.11% | - |
| Oct 15, 2025 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | 1.13% | - |
| Oct 14, 2025 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | -0.04% | - |
| Oct 13, 2025 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | 2.28% | - |
| Oct 10, 2025 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | -4.52% | - |
| Oct 9, 2025 | 279.95 | 279.95 | 279.95 | 279.95 | 279.95 | -0.76% | - |
| Oct 8, 2025 | 282.10 | 282.10 | 282.10 | 282.10 | 282.10 | 2.96% | - |
| Oct 7, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.31% | - |
| Oct 6, 2025 | 274.85 | 274.85 | 274.85 | 274.85 | 274.85 | -0.31% | - |
| Oct 3, 2025 | 276.30 | 276.30 | 275.00 | 275.70 | 275.70 | 1.81% | 14 |
| Oct 2, 2025 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | 0.97% | - |
| Oct 1, 2025 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | 0.88% | - |
| Sep 30, 2025 | 265.85 | 265.85 | 265.85 | 265.85 | 265.85 | 1.84% | - |
| Sep 29, 2025 | 261.05 | 261.05 | 261.05 | 261.05 | 261.05 | -2.25% | - |
| Sep 26, 2025 | 263.30 | 263.30 | 263.30 | 267.05 | 267.05 | 1.27% | 5 |
| Sep 25, 2025 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | -0.23% | - |
| Sep 24, 2025 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | 0.30% | - |
| Sep 23, 2025 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 0.71% | - |
| Sep 22, 2025 | 279.25 | 279.25 | 266.00 | 261.65 | 261.65 | -2.22% | 20 |
| Sep 19, 2025 | 267.60 | 267.60 | 267.60 | 267.60 | 267.60 | 0.62% | - |
| Sep 18, 2025 | 264.15 | 264.15 | 264.15 | 265.95 | 265.95 | 0.02% | 25 |
| Sep 17, 2025 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | -1.24% | - |
| Sep 16, 2025 | 269.25 | 269.25 | 269.25 | 269.25 | 269.25 | -1.01% | - |
| Sep 15, 2025 | 278.85 | 278.85 | 278.85 | 272.00 | 272.00 | 1.34% | 5 |
| Sep 12, 2025 | 267.70 | 268.00 | 267.70 | 268.40 | 268.40 | -3.89% | 31 |
| Sep 11, 2025 | 279.25 | 279.25 | 279.25 | 279.25 | 279.25 | 5.70% | - |
| Sep 10, 2025 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | 0.23% | - |
| Sep 9, 2025 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | -0.43% | - |
| Sep 8, 2025 | 264.75 | 264.75 | 264.75 | 264.75 | 264.75 | -0.28% | - |
| Sep 5, 2025 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | -2.41% | - |
| Sep 4, 2025 | 272.05 | 272.05 | 272.05 | 272.05 | 272.05 | 1.89% | - |
| Sep 3, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 1.33% | - |
| Sep 2, 2025 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 3.90% | - |
| Sep 1, 2025 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - | - |
| Aug 29, 2025 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | -0.20% | - |
| Aug 28, 2025 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | -0.06% | - |
| Aug 27, 2025 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | 1.72% | - |
| Aug 26, 2025 | 249.95 | 249.95 | 249.95 | 249.95 | 249.95 | 0.52% | - |
| Aug 25, 2025 | 248.65 | 248.65 | 248.65 | 248.65 | 248.65 | 0.06% | - |
| Aug 22, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 1.35% | - |
| Aug 21, 2025 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | -0.51% | - |
| Aug 20, 2025 | 246.45 | 246.45 | 246.45 | 246.45 | 246.45 | 0.47% | - |
| Aug 19, 2025 | 245.30 | 245.30 | 245.30 | 245.30 | 245.30 | -1.15% | - |
| Aug 18, 2025 | 248.15 | 248.15 | 248.15 | 248.15 | 248.15 | -1.55% | - |
| Aug 14, 2025 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | -1.18% | - |
| Aug 13, 2025 | 255.05 | 255.05 | 255.05 | 255.05 | 255.05 | 0.45% | - |
| Aug 12, 2025 | 253.75 | 253.75 | 253.50 | 253.90 | 253.90 | 2.67% | 8 |
| Aug 11, 2025 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | -0.48% | - |
| Aug 8, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 3.43% | - |
| Aug 7, 2025 | 256.00 | 256.00 | 256.00 | 240.25 | 240.25 | -6.90% | 6 |
| Aug 6, 2025 | 268.80 | 268.80 | 255.90 | 258.05 | 258.05 | -0.15% | 41 |
| Aug 5, 2025 | 258.45 | 258.45 | 258.45 | 258.45 | 258.45 | -0.63% | - |
| Aug 4, 2025 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | 2.54% | - |
| Aug 1, 2025 | 253.65 | 253.65 | 253.65 | 253.65 | 253.65 | -3.57% | - |
| Jul 31, 2025 | 263.05 | 263.05 | 263.05 | 263.05 | 263.05 | -0.45% | - |
| Jul 30, 2025 | 260.60 | 260.60 | 260.60 | 264.25 | 264.25 | 1.60% | 2 |
| Jul 29, 2025 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | 0.13% | - |
| Jul 28, 2025 | 259.75 | 259.75 | 259.75 | 259.75 | 259.75 | 3.30% | - |
| Jul 25, 2025 | 251.45 | 251.45 | 251.45 | 251.45 | 251.45 | -0.40% | - |
| Jul 24, 2025 | 252.45 | 252.45 | 252.45 | 252.45 | 252.45 | 1.10% | - |
| Jul 23, 2025 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | 1.67% | - |
| Jul 22, 2025 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | -1.19% | - |
| Jul 21, 2025 | 250.50 | 250.50 | 250.50 | 248.55 | 248.55 | 0.55% | 10 |
| Jul 18, 2025 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | 0.35% | - |