Ralph Lauren Corporation (FRA:PRL)
Germany
· Delayed Price · Currency is EUR 306.30
-1.00 (-0.33%)
Last updated: Dec 5, 2025, 9:05 AM CET
Ralph Lauren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 304.35 | 304.35 | 303.15 | 303.15 | 303.15 | -0.03% | - |
| Dec 3, 2025 | 302.90 | 303.25 | 302.90 | 303.25 | 303.25 | -2.74% | - |
| Dec 2, 2025 | 311.30 | 312.70 | 311.25 | 311.80 | 311.80 | 0.39% | - |
| Dec 1, 2025 | 311.20 | 311.30 | 310.60 | 310.60 | 310.60 | -2.05% | - |
| Nov 28, 2025 | 319.30 | 319.75 | 317.10 | 317.10 | 317.10 | 2.03% | - |
| Nov 27, 2025 | 316.95 | 316.95 | 310.80 | 310.80 | 310.80 | -1.15% | - |
| Nov 26, 2025 | 312.30 | 314.40 | 312.15 | 314.40 | 314.40 | 4.80% | - |
| Nov 25, 2025 | 300.05 | 300.05 | 299.85 | 300.00 | 300.00 | 0.25% | - |
| Nov 24, 2025 | 292.75 | 299.25 | 292.45 | 299.25 | 299.25 | 6.25% | 17 |
| Nov 21, 2025 | 280.25 | 281.65 | 280.25 | 281.65 | 281.65 | -1.64% | - |
| Nov 20, 2025 | 285.75 | 286.35 | 285.75 | 286.35 | 286.35 | 2.19% | - |
| Nov 19, 2025 | 280.40 | 280.40 | 280.10 | 280.20 | 280.20 | 1.85% | - |
| Nov 18, 2025 | 275.75 | 275.80 | 275.10 | 275.10 | 275.10 | -2.26% | - |
| Nov 17, 2025 | 282.95 | 283.25 | 281.45 | 281.45 | 281.45 | 0.84% | - |
| Nov 14, 2025 | 282.40 | 282.80 | 279.10 | 279.10 | 279.10 | -3.19% | - |
| Nov 13, 2025 | 290.50 | 290.50 | 288.30 | 288.30 | 288.30 | 1.16% | - |
| Nov 12, 2025 | 285.30 | 285.40 | 285.00 | 285.00 | 285.00 | 0.39% | - |
| Nov 11, 2025 | 286.40 | 286.40 | 283.90 | 283.90 | 283.90 | 1.48% | - |
| Nov 10, 2025 | 278.20 | 279.75 | 278.05 | 279.75 | 279.75 | 4.52% | - |
| Nov 7, 2025 | 270.65 | 270.65 | 267.65 | 267.65 | 267.65 | -4.38% | - |
| Nov 6, 2025 | 271.40 | 279.90 | 271.20 | 279.90 | 279.90 | 5.32% | - |
| Nov 5, 2025 | 268.80 | 268.90 | 265.75 | 265.75 | 265.75 | -0.90% | - |
| Nov 4, 2025 | 268.30 | 268.55 | 268.00 | 268.15 | 268.15 | -2.63% | - |
| Nov 3, 2025 | 273.85 | 275.40 | 273.85 | 275.40 | 275.40 | -0.67% | - |
| Oct 31, 2025 | 278.35 | 278.35 | 277.25 | 277.25 | 277.25 | -0.32% | - |
| Oct 30, 2025 | 281.20 | 281.20 | 278.15 | 278.15 | 278.15 | - | - |
| Oct 29, 2025 | 283.60 | 283.60 | 278.15 | 278.15 | 278.15 | -1.42% | - |
| Oct 28, 2025 | 288.25 | 288.25 | 282.15 | 282.15 | 282.15 | -1.60% | - |
| Oct 27, 2025 | 289.20 | 289.20 | 286.75 | 286.75 | 286.75 | -0.68% | - |
| Oct 24, 2025 | 287.25 | 288.70 | 286.45 | 288.70 | 288.70 | -2.40% | - |
| Oct 23, 2025 | 283.15 | 295.80 | 283.10 | 295.80 | 295.80 | 3.99% | 40 |
| Oct 22, 2025 | 285.80 | 285.90 | 284.45 | 284.45 | 284.45 | 0.78% | - |
| Oct 21, 2025 | 282.95 | 282.95 | 282.25 | 282.25 | 282.25 | -1.89% | - |
| Oct 20, 2025 | 279.00 | 287.70 | 278.00 | 287.70 | 287.70 | 5.44% | 31 |
| Oct 17, 2025 | 267.30 | 272.85 | 266.30 | 272.85 | 272.85 | 0.59% | - |
| Oct 16, 2025 | 270.65 | 271.25 | 270.65 | 271.25 | 271.25 | -0.82% | - |
| Oct 15, 2025 | 271.00 | 280.90 | 271.00 | 273.50 | 273.50 | 2.55% | 10 |
| Oct 14, 2025 | 269.90 | 269.95 | 266.70 | 266.70 | 266.70 | 0.47% | - |
| Oct 13, 2025 | 266.05 | 266.70 | 265.45 | 265.45 | 265.45 | -3.67% | - |
| Oct 10, 2025 | 276.15 | 278.95 | 275.55 | 275.55 | 275.55 | -1.75% | - |
| Oct 9, 2025 | 280.20 | 280.45 | 280.20 | 280.45 | 280.45 | 0.92% | - |
| Oct 8, 2025 | 276.75 | 277.90 | 276.65 | 277.90 | 277.90 | 2.21% | - |
| Oct 7, 2025 | 271.30 | 271.90 | 271.30 | 271.90 | 271.90 | -0.53% | - |
| Oct 6, 2025 | 272.40 | 273.35 | 272.10 | 273.35 | 273.35 | 0.61% | - |
| Oct 3, 2025 | 272.55 | 278.40 | 271.70 | 271.70 | 271.70 | 1.19% | 4 |
| Oct 2, 2025 | 267.30 | 268.50 | 267.10 | 268.50 | 268.50 | 3.25% | - |
| Oct 1, 2025 | 261.70 | 264.80 | 260.05 | 260.05 | 260.05 | -0.06% | - |
| Sep 30, 2025 | 259.60 | 260.20 | 259.50 | 260.20 | 260.20 | -1.72% | - |
| Sep 29, 2025 | 265.80 | 265.80 | 264.75 | 264.75 | 264.75 | 0.42% | - |
| Sep 26, 2025 | 256.15 | 263.65 | 256.15 | 263.65 | 263.65 | 0.86% | - |
| Sep 25, 2025 | 262.75 | 263.15 | 261.40 | 261.40 | 260.62 | -0.02% | - |
| Sep 24, 2025 | 260.95 | 261.45 | 260.75 | 261.45 | 260.67 | 1.02% | 10 |
| Sep 23, 2025 | 259.80 | 259.80 | 258.80 | 258.80 | 258.03 | -1.26% | - |
| Sep 22, 2025 | 262.65 | 262.65 | 262.10 | 262.10 | 261.32 | -1.24% | - |
| Sep 19, 2025 | 263.70 | 265.40 | 263.55 | 265.40 | 264.61 | 2.87% | - |
| Sep 18, 2025 | 257.40 | 258.00 | 257.05 | 258.00 | 257.23 | -1.41% | - |
| Sep 17, 2025 | 262.60 | 262.80 | 261.70 | 261.70 | 260.92 | 2.71% | - |
| Sep 16, 2025 | 265.00 | 265.00 | 254.80 | 254.80 | 254.04 | -3.63% | - |
| Sep 15, 2025 | 266.30 | 266.30 | 264.40 | 264.40 | 263.61 | -0.56% | - |
| Sep 12, 2025 | 266.45 | 266.45 | 265.90 | 265.90 | 265.10 | 0.61% | - |
| Sep 11, 2025 | 264.80 | 264.80 | 264.30 | 264.30 | 263.51 | 0.95% | - |
| Sep 10, 2025 | 261.60 | 261.80 | 261.60 | 261.80 | 261.02 | 0.33% | - |
| Sep 9, 2025 | 260.15 | 266.25 | 260.05 | 260.95 | 260.17 | -1.36% | 12 |
| Sep 8, 2025 | 268.55 | 268.55 | 263.80 | 264.55 | 263.76 | -2.54% | 15 |
| Sep 5, 2025 | 272.10 | 272.80 | 271.45 | 271.45 | 270.64 | 2.22% | - |
| Sep 4, 2025 | 268.60 | 268.85 | 265.55 | 265.55 | 264.76 | 0.43% | - |
| Sep 3, 2025 | 263.60 | 264.40 | 263.60 | 264.40 | 263.61 | 6.21% | - |
| Sep 2, 2025 | 250.80 | 250.80 | 248.95 | 248.95 | 248.21 | -0.60% | - |
| Sep 1, 2025 | 250.30 | 250.50 | 250.30 | 250.45 | 249.70 | -0.06% | - |
| Aug 29, 2025 | 251.85 | 251.85 | 250.60 | 250.60 | 249.85 | -0.89% | - |
| Aug 28, 2025 | 251.10 | 259.15 | 250.95 | 252.85 | 252.09 | -2.94% | 8 |
| Aug 27, 2025 | 249.80 | 260.50 | 249.80 | 260.50 | 259.72 | 6.81% | 20 |
| Aug 26, 2025 | 244.25 | 244.25 | 243.90 | 243.90 | 243.17 | 1.29% | - |
| Aug 25, 2025 | 240.95 | 241.45 | 240.80 | 240.80 | 240.08 | -1.01% | - |
| Aug 22, 2025 | 243.45 | 243.95 | 243.25 | 243.25 | 242.52 | 0.64% | - |
| Aug 21, 2025 | 243.35 | 243.35 | 241.70 | 241.70 | 240.98 | 0.42% | - |
| Aug 20, 2025 | 242.20 | 242.20 | 240.70 | 240.70 | 239.98 | -1.19% | - |
| Aug 19, 2025 | 245.25 | 245.25 | 243.60 | 243.60 | 242.87 | -1.00% | - |
| Aug 18, 2025 | 245.45 | 246.05 | 245.05 | 246.05 | 245.31 | -0.38% | 2 |
| Aug 15, 2025 | 248.10 | 248.10 | 247.00 | 247.00 | 246.26 | -2.35% | - |
| Aug 14, 2025 | 255.45 | 255.80 | 252.95 | 252.95 | 252.19 | -0.82% | - |
| Aug 13, 2025 | 253.50 | 255.05 | 253.45 | 255.05 | 254.29 | 3.83% | - |
| Aug 12, 2025 | 246.20 | 246.35 | 245.65 | 245.65 | 244.92 | -0.41% | - |
| Aug 11, 2025 | 245.10 | 246.65 | 244.90 | 246.65 | 245.91 | 2.20% | - |
| Aug 8, 2025 | 241.10 | 241.35 | 241.10 | 241.35 | 240.63 | -4.60% | - |
| Aug 7, 2025 | 256.15 | 258.30 | 253.00 | 253.00 | 252.24 | -0.55% | 10 |
| Aug 6, 2025 | 256.50 | 257.05 | 254.40 | 254.40 | 253.64 | -2.62% | - |
| Aug 5, 2025 | 261.30 | 261.30 | 260.85 | 261.25 | 260.47 | 3.38% | - |
| Aug 4, 2025 | 251.85 | 252.70 | 251.85 | 252.70 | 251.94 | 0.78% | - |
| Aug 1, 2025 | 257.60 | 257.60 | 250.75 | 250.75 | 250.00 | -4.40% | - |
| Jul 31, 2025 | 262.60 | 263.10 | 262.30 | 262.30 | 261.52 | 1.27% | - |
| Jul 30, 2025 | 257.50 | 259.00 | 257.10 | 259.00 | 258.23 | 1.27% | - |
| Jul 29, 2025 | 258.80 | 259.20 | 255.75 | 255.75 | 254.99 | 0.16% | 18 |
| Jul 28, 2025 | 252.55 | 255.35 | 252.55 | 255.35 | 254.59 | 2.53% | - |
| Jul 25, 2025 | 248.85 | 249.05 | 248.70 | 249.05 | 248.31 | 0.71% | - |
| Jul 24, 2025 | 246.65 | 247.30 | 246.50 | 247.30 | 246.56 | 1.27% | - |
| Jul 23, 2025 | 243.75 | 244.20 | 243.55 | 244.20 | 243.47 | 0.23% | - |
| Jul 22, 2025 | 244.45 | 244.55 | 243.65 | 243.65 | 242.92 | -1.42% | - |
| Jul 21, 2025 | 246.35 | 247.15 | 246.35 | 247.15 | 246.41 | 1.58% | 5 |
| Jul 18, 2025 | 244.35 | 244.35 | 243.30 | 243.30 | 242.57 | 0.19% | - |