Ralph Lauren Corporation (RL)
NYSE: RL · Real-Time Price · USD
340.02
-13.40 (-3.79%)
Mar 6, 2026, 2:52 PM EST - Market open
Ralph Lauren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 352.58 | 352.58 | 337.10 | 340.19 | - | -3.74% | 372,586 |
| Mar 5, 2026 | 356.90 | 360.11 | 350.26 | 353.42 | 353.42 | -1.78% | 603,324 |
| Mar 4, 2026 | 362.85 | 368.00 | 356.94 | 359.81 | 359.81 | -0.30% | 446,613 |
| Mar 3, 2026 | 342.23 | 362.70 | 340.72 | 360.88 | 360.88 | 1.91% | 1,158,995 |
| Mar 2, 2026 | 354.25 | 358.46 | 347.00 | 354.13 | 354.13 | -2.34% | 640,163 |
| Feb 27, 2026 | 374.22 | 375.57 | 360.12 | 362.60 | 362.60 | -4.29% | 805,763 |
| Feb 26, 2026 | 378.39 | 384.77 | 377.63 | 378.85 | 378.85 | 0.47% | 415,110 |
| Feb 25, 2026 | 375.35 | 378.64 | 370.85 | 377.07 | 377.07 | 0.79% | 491,842 |
| Feb 24, 2026 | 365.97 | 375.42 | 364.93 | 374.13 | 374.13 | 2.49% | 486,595 |
| Feb 23, 2026 | 379.94 | 384.56 | 358.00 | 365.04 | 365.04 | -5.19% | 977,325 |
| Feb 20, 2026 | 375.73 | 389.15 | 374.80 | 385.03 | 385.03 | 2.17% | 509,134 |
| Feb 19, 2026 | 377.00 | 379.57 | 370.45 | 376.84 | 376.84 | -0.33% | 376,473 |
| Feb 18, 2026 | 368.02 | 380.86 | 368.02 | 378.08 | 378.08 | 2.05% | 510,692 |
| Feb 17, 2026 | 374.05 | 375.50 | 364.50 | 370.50 | 370.50 | 0.36% | 680,938 |
| Feb 13, 2026 | 362.86 | 372.50 | 358.66 | 369.18 | 369.18 | 1.69% | 539,596 |
| Feb 12, 2026 | 363.29 | 368.75 | 357.63 | 363.06 | 363.06 | 0.99% | 891,735 |
| Feb 11, 2026 | 360.42 | 365.15 | 357.50 | 359.51 | 359.51 | 0.93% | 793,582 |
| Feb 10, 2026 | 349.54 | 362.64 | 347.01 | 356.18 | 356.18 | 2.31% | 952,585 |
| Feb 9, 2026 | 342.91 | 350.69 | 336.88 | 348.15 | 348.15 | 1.53% | 717,556 |
| Feb 6, 2026 | 341.90 | 347.23 | 337.09 | 342.89 | 342.89 | 1.25% | 925,258 |
| Feb 5, 2026 | 325.48 | 341.51 | 320.00 | 338.66 | 338.66 | -4.52% | 2,249,599 |
| Feb 4, 2026 | 355.93 | 358.46 | 343.69 | 354.70 | 354.70 | 0.19% | 1,190,877 |
| Feb 3, 2026 | 357.82 | 358.08 | 348.24 | 354.04 | 354.04 | -0.70% | 583,768 |
| Feb 2, 2026 | 352.80 | 357.13 | 350.36 | 356.54 | 356.54 | 0.89% | 481,295 |
| Jan 30, 2026 | 353.47 | 356.98 | 352.13 | 353.41 | 353.41 | -0.47% | 461,248 |
| Jan 29, 2026 | 352.62 | 360.49 | 349.58 | 355.09 | 355.09 | 0.59% | 421,807 |
| Jan 28, 2026 | 357.25 | 357.78 | 350.13 | 352.99 | 352.99 | -1.34% | 647,233 |
| Jan 27, 2026 | 361.96 | 362.68 | 355.62 | 357.79 | 357.79 | -0.70% | 479,505 |
| Jan 26, 2026 | 367.42 | 369.48 | 356.12 | 360.32 | 360.32 | -1.92% | 427,542 |
| Jan 23, 2026 | 362.57 | 367.83 | 361.81 | 367.37 | 367.37 | 0.98% | 401,598 |
| Jan 22, 2026 | 371.86 | 377.07 | 361.08 | 363.80 | 363.80 | -1.56% | 399,599 |
| Jan 21, 2026 | 363.02 | 373.42 | 362.48 | 369.58 | 369.58 | 2.60% | 709,074 |
| Jan 20, 2026 | 360.87 | 366.48 | 358.08 | 360.22 | 360.22 | -0.78% | 502,326 |
| Jan 16, 2026 | 367.90 | 369.29 | 362.67 | 363.05 | 363.05 | -1.65% | 406,223 |
| Jan 15, 2026 | 363.93 | 373.87 | 363.93 | 369.15 | 369.15 | 1.73% | 417,462 |
| Jan 14, 2026 | 367.81 | 369.13 | 358.76 | 362.86 | 362.86 | -0.89% | 445,456 |
| Jan 13, 2026 | 362.23 | 371.50 | 362.05 | 366.11 | 366.11 | 0.79% | 537,632 |
| Jan 12, 2026 | 364.99 | 366.66 | 357.03 | 363.25 | 363.25 | -1.77% | 438,961 |
| Jan 9, 2026 | 369.01 | 373.49 | 362.89 | 369.81 | 369.81 | 1.30% | 442,310 |
| Jan 8, 2026 | 362.69 | 370.13 | 361.96 | 365.07 | 365.07 | 1.14% | 379,175 |
| Jan 7, 2026 | 361.32 | 364.32 | 357.37 | 360.94 | 360.94 | -0.63% | 385,234 |
| Jan 6, 2026 | 357.35 | 366.08 | 355.15 | 363.22 | 363.22 | 1.31% | 612,690 |
| Jan 5, 2026 | 362.69 | 367.46 | 357.24 | 358.52 | 358.52 | -1.11% | 677,454 |
| Jan 2, 2026 | 355.00 | 362.56 | 354.87 | 362.53 | 362.53 | 2.52% | 458,493 |
| Dec 31, 2025 | 359.70 | 360.00 | 353.53 | 353.61 | 353.61 | -1.41% | 366,067 |
| Dec 30, 2025 | 356.19 | 359.51 | 352.38 | 358.66 | 358.66 | 0.50% | 612,636 |
| Dec 29, 2025 | 355.04 | 357.82 | 353.99 | 356.89 | 356.89 | -0.34% | 478,463 |
| Dec 26, 2025 | 360.62 | 360.62 | 356.24 | 358.11 | 358.11 | -0.94% | 334,624 |
| Dec 24, 2025 | 362.74 | 363.98 | 358.89 | 361.52 | 360.61 | -0.34% | 218,417 |
| Dec 23, 2025 | 367.00 | 367.94 | 359.20 | 362.74 | 361.82 | -1.24% | 457,034 |
| Dec 22, 2025 | 365.41 | 369.66 | 362.00 | 367.30 | 366.37 | 1.32% | 475,912 |
| Dec 19, 2025 | 369.38 | 371.61 | 360.34 | 362.53 | 361.61 | -2.03% | 1,563,485 |
| Dec 18, 2025 | 368.85 | 380.00 | 368.39 | 370.06 | 369.13 | 1.19% | 827,086 |
| Dec 17, 2025 | 372.90 | 374.74 | 364.98 | 365.72 | 364.80 | -0.97% | 720,787 |
| Dec 16, 2025 | 373.09 | 376.61 | 369.24 | 369.31 | 368.38 | -0.64% | 1,019,359 |
| Dec 15, 2025 | 374.70 | 377.72 | 370.93 | 371.70 | 370.76 | 0.40% | 1,091,824 |
| Dec 12, 2025 | 371.35 | 374.62 | 367.07 | 370.22 | 369.29 | 0.71% | 649,367 |
| Dec 11, 2025 | 356.64 | 370.22 | 356.02 | 367.62 | 366.69 | 2.77% | 551,476 |
| Dec 10, 2025 | 355.68 | 360.70 | 348.59 | 357.70 | 356.80 | 0.61% | 873,632 |
| Dec 9, 2025 | 356.55 | 361.27 | 355.20 | 355.53 | 354.63 | -0.26% | 638,764 |
| Dec 8, 2025 | 365.52 | 365.81 | 352.52 | 356.44 | 355.54 | -3.25% | 867,420 |
| Dec 5, 2025 | 356.75 | 368.73 | 356.00 | 368.42 | 367.49 | 3.21% | 850,274 |
| Dec 4, 2025 | 355.10 | 359.12 | 349.40 | 356.97 | 356.07 | -0.33% | 514,053 |
| Dec 3, 2025 | 357.30 | 362.39 | 355.89 | 358.15 | 357.25 | 0.64% | 668,351 |
| Dec 2, 2025 | 365.88 | 366.99 | 355.05 | 355.89 | 354.99 | -2.73% | 772,309 |
| Dec 1, 2025 | 364.00 | 372.04 | 363.01 | 365.88 | 364.96 | -0.39% | 751,764 |
| Nov 28, 2025 | 371.32 | 373.68 | 367.07 | 367.33 | 366.40 | -1.05% | 328,636 |
| Nov 26, 2025 | 364.86 | 374.00 | 364.38 | 371.22 | 370.28 | 1.84% | 643,452 |
| Nov 25, 2025 | 351.00 | 365.81 | 351.00 | 364.50 | 363.58 | 4.15% | 1,068,248 |
| Nov 24, 2025 | 339.65 | 351.26 | 337.87 | 349.98 | 349.10 | 2.97% | 828,085 |
| Nov 21, 2025 | 329.26 | 343.44 | 329.24 | 339.88 | 339.02 | 3.95% | 759,458 |
| Nov 20, 2025 | 336.00 | 338.49 | 326.94 | 326.96 | 326.13 | -1.18% | 481,458 |
| Nov 19, 2025 | 327.00 | 332.78 | 326.40 | 330.88 | 330.04 | 0.80% | 457,822 |
| Nov 18, 2025 | 321.21 | 329.27 | 320.60 | 328.26 | 327.43 | 1.28% | 542,869 |
| Nov 17, 2025 | 331.62 | 333.19 | 320.91 | 324.10 | 323.28 | -2.23% | 538,423 |
| Nov 14, 2025 | 329.57 | 335.89 | 325.61 | 331.48 | 330.64 | -0.39% | 398,991 |
| Nov 13, 2025 | 338.73 | 341.41 | 331.61 | 332.77 | 331.93 | -2.19% | 444,076 |
| Nov 12, 2025 | 336.83 | 342.99 | 335.55 | 340.21 | 339.35 | 1.93% | 494,101 |
| Nov 11, 2025 | 333.55 | 337.52 | 330.06 | 333.78 | 332.94 | -0.28% | 523,302 |
| Nov 10, 2025 | 329.34 | 337.04 | 328.66 | 334.71 | 333.87 | 3.09% | 638,711 |
| Nov 7, 2025 | 317.51 | 328.17 | 315.72 | 324.68 | 323.86 | 3.06% | 665,352 |
| Nov 6, 2025 | 325.94 | 337.56 | 308.41 | 315.04 | 314.24 | -0.59% | 1,861,812 |
| Nov 5, 2025 | 307.37 | 319.69 | 306.55 | 316.90 | 316.10 | 2.46% | 1,016,587 |
| Nov 4, 2025 | 309.97 | 313.48 | 307.34 | 309.29 | 308.51 | -1.80% | 753,141 |
| Nov 3, 2025 | 323.04 | 323.09 | 309.69 | 314.95 | 314.16 | -1.47% | 962,289 |
| Oct 31, 2025 | 323.41 | 325.39 | 318.25 | 319.66 | 318.85 | -1.00% | 680,010 |
| Oct 30, 2025 | 328.33 | 330.25 | 320.81 | 322.88 | 322.07 | -1.43% | 526,923 |
| Oct 29, 2025 | 328.54 | 330.78 | 326.43 | 327.58 | 326.75 | -1.09% | 441,300 |
| Oct 28, 2025 | 337.29 | 337.30 | 331.10 | 331.20 | 330.36 | -1.89% | 435,124 |
| Oct 27, 2025 | 340.06 | 340.06 | 335.74 | 337.57 | 336.72 | 0.57% | 436,670 |
| Oct 24, 2025 | 337.65 | 341.90 | 334.82 | 335.67 | 334.82 | -0.18% | 503,077 |
| Oct 23, 2025 | 334.10 | 340.03 | 331.94 | 336.29 | 335.44 | 1.26% | 406,862 |
| Oct 22, 2025 | 334.21 | 336.19 | 329.28 | 332.12 | 331.28 | -0.85% | 420,341 |
| Oct 21, 2025 | 334.28 | 340.61 | 331.64 | 334.98 | 334.13 | 0.59% | 398,010 |
| Oct 20, 2025 | 328.28 | 333.14 | 325.39 | 333.00 | 332.16 | 1.60% | 401,903 |
| Oct 17, 2025 | 320.85 | 328.05 | 320.32 | 327.76 | 326.93 | 1.42% | 413,889 |
| Oct 16, 2025 | 319.00 | 324.00 | 317.40 | 323.16 | 322.34 | 1.48% | 414,438 |
| Oct 15, 2025 | 322.76 | 325.96 | 316.76 | 318.44 | 317.64 | 0.16% | 525,636 |
| Oct 14, 2025 | 312.73 | 320.00 | 309.85 | 317.92 | 317.12 | 0.22% | 475,837 |
| Oct 13, 2025 | 314.20 | 321.75 | 314.20 | 317.23 | 316.43 | 2.52% | 410,309 |