Ralph Lauren Corporation (BIT:1RLA)
Italy
· Delayed Price · Currency is EUR 303.65
0.00 (0.00%)
Last updated: Mar 4, 2026, 9:00 AM CET
Ralph Lauren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 304.85 | 304.85 | 304.85 | 304.85 | 304.85 | -1.55% | - |
| Mar 4, 2026 | 309.65 | 309.65 | 309.65 | 309.65 | 309.65 | 1.98% | - |
| Mar 3, 2026 | 297.40 | 297.40 | 290.45 | 303.65 | 303.65 | 0.95% | 10 |
| Mar 2, 2026 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | -3.26% | - |
| Feb 27, 2026 | 310.95 | 310.95 | 310.95 | 310.95 | 310.95 | -4.01% | - |
| Feb 26, 2026 | 323.95 | 323.95 | 323.95 | 323.95 | 323.95 | 1.58% | - |
| Feb 25, 2026 | 318.90 | 318.90 | 318.90 | 318.90 | 318.90 | 0.98% | - |
| Feb 24, 2026 | 312.95 | 312.95 | 312.95 | 315.80 | 315.80 | 2.72% | 19 |
| Feb 23, 2026 | 307.45 | 307.45 | 307.45 | 307.45 | 307.45 | -4.24% | - |
| Feb 20, 2026 | 321.05 | 321.05 | 321.05 | 321.05 | 321.05 | 0.97% | - |
| Feb 19, 2026 | 317.95 | 317.95 | 317.95 | 317.95 | 317.95 | 0.38% | - |
| Feb 18, 2026 | 316.75 | 316.75 | 316.75 | 316.75 | 316.75 | 2.03% | - |
| Feb 17, 2026 | 310.45 | 310.45 | 310.45 | 310.45 | 310.45 | -3.60% | - |
| Feb 16, 2026 | 322.05 | 322.05 | 322.05 | 322.05 | 322.05 | 3.95% | - |
| Feb 13, 2026 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | 0.98% | - |
| Feb 12, 2026 | 306.80 | 306.80 | 306.80 | 306.80 | 306.80 | 0.56% | - |
| Feb 11, 2026 | 305.10 | 305.10 | 305.10 | 305.10 | 305.10 | 2.19% | - |
| Feb 10, 2026 | 298.55 | 298.55 | 298.55 | 298.55 | 298.55 | 2.63% | - |
| Feb 9, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | -0.26% | - |
| Feb 6, 2026 | 290.50 | 290.50 | 290.50 | 291.65 | 291.65 | 3.81% | 4 |
| Feb 5, 2026 | 280.95 | 280.95 | 280.95 | 280.95 | 280.95 | -5.50% | - |
| Feb 4, 2026 | 299.80 | 299.80 | 299.80 | 297.30 | 297.30 | -0.55% | 9 |
| Feb 3, 2026 | 296.75 | 296.75 | 296.45 | 298.95 | 298.95 | -0.68% | 48 |
| Feb 2, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 1.13% | - |
| Jan 30, 2026 | 297.65 | 297.65 | 297.65 | 297.65 | 297.65 | 0.39% | - |
| Jan 29, 2026 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | -0.07% | - |
| Jan 28, 2026 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | -1.08% | - |
| Jan 27, 2026 | 299.95 | 299.95 | 299.95 | 299.95 | 299.95 | -0.30% | - |
| Jan 26, 2026 | 303.15 | 303.15 | 303.15 | 300.85 | 300.85 | -2.43% | 3 |
| Jan 23, 2026 | 308.35 | 308.35 | 308.35 | 308.35 | 308.35 | -1.49% | - |
| Jan 22, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | -0.57% | - |
| Jan 21, 2026 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | 2.08% | - |
| Jan 20, 2026 | 306.15 | 306.90 | 306.15 | 308.40 | 308.40 | -5.70% | 46 |
| Jan 19, 2026 | 327.05 | 327.05 | 327.05 | 327.05 | 327.05 | 3.84% | - |
| Jan 16, 2026 | 314.95 | 314.95 | 314.95 | 314.95 | 314.95 | -1.04% | - |
| Jan 15, 2026 | 318.25 | 318.25 | 318.25 | 318.25 | 318.25 | 1.82% | - |
| Jan 14, 2026 | 312.55 | 312.55 | 312.55 | 312.55 | 312.55 | -1.17% | - |
| Jan 13, 2026 | 316.25 | 316.25 | 316.25 | 316.25 | 316.25 | 2.02% | - |
| Jan 12, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -2.41% | - |
| Jan 9, 2026 | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | 0.67% | - |
| Jan 8, 2026 | 315.55 | 315.55 | 315.55 | 315.55 | 315.55 | 1.77% | - |
| Jan 7, 2026 | 309.00 | 309.00 | 309.00 | 310.05 | 310.05 | -0.16% | 40 |
| Jan 6, 2026 | 310.55 | 310.55 | 310.55 | 310.55 | 310.55 | 0.84% | - |
| Jan 5, 2026 | 307.95 | 307.95 | 307.95 | 307.95 | 307.95 | 0.41% | - |
| Jan 2, 2026 | 306.25 | 306.25 | 306.25 | 306.70 | 306.70 | 2.06% | 50 |
| Dec 30, 2025 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | -0.81% | - |
| Dec 29, 2025 | 302.95 | 302.95 | 302.95 | 302.95 | 302.95 | -1.27% | - |
| Dec 23, 2025 | 306.85 | 306.85 | 306.85 | 306.85 | 306.85 | -1.82% | - |
| Dec 22, 2025 | 311.77 | 311.77 | 311.77 | 312.55 | 311.77 | -2.68% | - |
| Dec 19, 2025 | 316.40 | 316.40 | 316.40 | 321.15 | 320.35 | 0.02% | 3 |
| Dec 18, 2025 | 320.30 | 320.30 | 320.30 | 321.10 | 320.30 | 2.72% | - |
| Dec 17, 2025 | 320.00 | 320.00 | 320.00 | 312.60 | 311.82 | -0.76% | 4 |
| Dec 16, 2025 | 323.20 | 323.20 | 323.20 | 315.00 | 314.22 | -1.25% | 3 |
| Dec 15, 2025 | 318.21 | 318.21 | 318.21 | 319.00 | 318.21 | 1.16% | - |
| Dec 12, 2025 | 313.65 | 313.65 | 313.65 | 315.35 | 314.57 | 0.75% | 8 |
| Dec 11, 2025 | 312.22 | 312.22 | 312.22 | 313.00 | 312.22 | 2.07% | - |
| Dec 10, 2025 | 305.89 | 305.89 | 305.89 | 306.65 | 305.89 | 1.66% | - |
| Dec 9, 2025 | 290.95 | 305.00 | 290.90 | 301.65 | 300.90 | -2.30% | 105 |
| Dec 8, 2025 | 307.98 | 307.98 | 307.98 | 308.75 | 307.98 | -1.67% | - |
| Dec 5, 2025 | 313.22 | 313.22 | 313.22 | 314.00 | 313.22 | 2.28% | - |
| Dec 4, 2025 | 306.24 | 306.24 | 306.24 | 307.00 | 306.24 | -0.76% | - |
| Dec 3, 2025 | 308.58 | 308.58 | 308.58 | 309.35 | 308.58 | -0.32% | - |
| Dec 2, 2025 | 309.58 | 309.58 | 309.58 | 310.35 | 309.58 | -2.57% | - |
| Dec 1, 2025 | 317.76 | 317.76 | 317.76 | 318.55 | 317.76 | -0.11% | - |
| Nov 28, 2025 | 320.00 | 323.55 | 320.00 | 318.90 | 318.11 | -0.11% | 15 |
| Nov 27, 2025 | 304.25 | 334.65 | 304.25 | 319.25 | 318.46 | 0.35% | 6 |
| Nov 26, 2025 | 316.40 | 316.75 | 315.05 | 318.15 | 317.36 | 1.26% | 81 |
| Nov 25, 2025 | 305.55 | 305.55 | 304.55 | 314.20 | 313.42 | 4.21% | 177 |
| Nov 24, 2025 | 300.75 | 300.75 | 300.75 | 301.50 | 300.75 | 3.08% | - |
| Nov 21, 2025 | 291.77 | 291.77 | 291.77 | 292.50 | 291.77 | 0.79% | - |
| Nov 20, 2025 | 289.48 | 289.48 | 289.48 | 290.20 | 289.48 | 0.92% | - |
| Nov 19, 2025 | 286.84 | 286.84 | 286.84 | 287.55 | 286.84 | 2.29% | - |
| Nov 18, 2025 | 280.40 | 280.40 | 280.40 | 281.10 | 280.40 | -0.62% | - |
| Nov 17, 2025 | 290.35 | 290.35 | 281.10 | 282.85 | 282.15 | -1.87% | 34 |
| Nov 14, 2025 | 287.53 | 287.53 | 287.53 | 288.25 | 287.53 | 0.72% | - |
| Nov 13, 2025 | 285.49 | 285.49 | 285.49 | 286.20 | 285.49 | -2.49% | - |
| Nov 12, 2025 | 292.77 | 292.77 | 292.77 | 293.50 | 292.77 | 2.84% | - |
| Nov 11, 2025 | 284.69 | 284.69 | 284.69 | 285.40 | 284.69 | -0.37% | - |
| Nov 10, 2025 | 285.74 | 285.74 | 285.74 | 286.45 | 285.74 | 4.22% | - |
| Nov 7, 2025 | 278.60 | 278.60 | 278.60 | 274.85 | 274.17 | 1.46% | 3 |
| Nov 6, 2025 | 280.00 | 280.00 | 280.00 | 270.90 | 270.23 | 0.20% | 8 |
| Nov 5, 2025 | 269.68 | 269.68 | 269.68 | 270.35 | 269.68 | -0.50% | - |
| Nov 4, 2025 | 271.03 | 271.03 | 271.03 | 271.70 | 271.03 | -0.44% | - |
| Nov 3, 2025 | 272.22 | 272.22 | 272.22 | 272.90 | 272.22 | -2.50% | - |
| Oct 31, 2025 | 279.21 | 279.21 | 279.21 | 279.90 | 279.20 | -1.93% | - |
| Oct 30, 2025 | 284.69 | 284.69 | 284.69 | 285.40 | 284.69 | 0.85% | - |
| Oct 29, 2025 | 281.30 | 281.30 | 281.30 | 283.00 | 282.30 | -0.61% | 10 |
| Oct 28, 2025 | 291.00 | 291.00 | 291.00 | 284.75 | 284.04 | -2.20% | 172 |
| Oct 27, 2025 | 290.43 | 290.43 | 290.43 | 291.15 | 290.43 | -0.15% | - |
| Oct 24, 2025 | 290.88 | 290.88 | 290.88 | 291.60 | 290.88 | -0.10% | - |
| Oct 23, 2025 | 291.18 | 291.18 | 291.18 | 291.90 | 291.18 | 2.22% | - |
| Oct 22, 2025 | 284.84 | 284.84 | 284.84 | 285.55 | 284.84 | -2.14% | - |
| Oct 21, 2025 | 291.08 | 291.08 | 291.08 | 291.80 | 291.08 | 3.70% | - |
| Oct 20, 2025 | 280.70 | 280.70 | 280.70 | 281.40 | 280.70 | 0.82% | - |
| Oct 17, 2025 | 278.41 | 278.41 | 278.41 | 279.10 | 278.41 | 0.87% | - |
| Oct 16, 2025 | 276.01 | 276.01 | 276.01 | 276.70 | 276.01 | 0.11% | - |
| Oct 15, 2025 | 275.71 | 275.71 | 275.71 | 276.40 | 275.71 | 1.13% | - |
| Oct 14, 2025 | 272.62 | 272.62 | 272.62 | 273.30 | 272.62 | -0.04% | - |
| Oct 13, 2025 | 272.72 | 272.72 | 272.72 | 273.40 | 272.72 | 2.28% | - |
| Oct 10, 2025 | 266.64 | 266.64 | 266.64 | 267.30 | 266.64 | -4.52% | - |