Skip to main content
Ralph Lauren Corporation (RL)
NYSE: RL · Real-Time Price · USD
338.36
-15.06 (-4.26%)
At close: Mar 6, 2026, 4:00 PM EST
344.50
+6.14 (1.81%)
After-hours: Mar 6, 2026, 7:19 PM EST

Ralph Lauren Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026352.58352.58337.10338.36338.36-4.26%690,961
Mar 5, 2026356.90360.11350.26353.42353.42-1.78%603,324
Mar 4, 2026362.85368.00356.94359.81359.81-0.30%446,613
Mar 3, 2026342.23362.70340.72360.88360.881.91%1,158,995
Mar 2, 2026354.25358.46347.00354.13354.13-2.34%640,163
Feb 27, 2026374.22375.57360.12362.60362.60-4.29%805,763
Feb 26, 2026378.39384.77377.63378.85378.850.47%415,110
Feb 25, 2026375.35378.64370.85377.07377.070.79%491,842
Feb 24, 2026365.97375.42364.93374.13374.132.49%486,595
Feb 23, 2026379.94384.56358.00365.04365.04-5.19%977,325
Feb 20, 2026375.73389.15374.80385.03385.032.17%509,134
Feb 19, 2026377.00379.57370.45376.84376.84-0.33%376,473
Feb 18, 2026368.02380.86368.02378.08378.082.05%510,692
Feb 17, 2026374.05375.50364.50370.50370.500.36%680,938
Feb 13, 2026362.86372.50358.66369.18369.181.69%539,596
Feb 12, 2026363.29368.75357.63363.06363.060.99%891,735
Feb 11, 2026360.42365.15357.50359.51359.510.93%793,582
Feb 10, 2026349.54362.64347.01356.18356.182.31%952,585
Feb 9, 2026342.91350.69336.88348.15348.151.53%717,556
Feb 6, 2026341.90347.23337.09342.89342.891.25%925,258
Feb 5, 2026325.48341.51320.00338.66338.66-4.52%2,249,599
Feb 4, 2026355.93358.46343.69354.70354.700.19%1,190,877
Feb 3, 2026357.82358.08348.24354.04354.04-0.70%583,768
Feb 2, 2026352.80357.13350.36356.54356.540.89%481,295
Jan 30, 2026353.47356.98352.13353.41353.41-0.47%461,248
Jan 29, 2026352.62360.49349.58355.09355.090.59%421,807
Jan 28, 2026357.25357.78350.13352.99352.99-1.34%647,233
Jan 27, 2026361.96362.68355.62357.79357.79-0.70%479,505
Jan 26, 2026367.42369.48356.12360.32360.32-1.92%427,542
Jan 23, 2026362.57367.83361.81367.37367.370.98%401,598
Jan 22, 2026371.86377.07361.08363.80363.80-1.56%399,599
Jan 21, 2026363.02373.42362.48369.58369.582.60%709,074
Jan 20, 2026360.87366.48358.08360.22360.22-0.78%502,326
Jan 16, 2026367.90369.29362.67363.05363.05-1.65%406,223
Jan 15, 2026363.93373.87363.93369.15369.151.73%417,462
Jan 14, 2026367.81369.13358.76362.86362.86-0.89%445,456
Jan 13, 2026362.23371.50362.05366.11366.110.79%537,632
Jan 12, 2026364.99366.66357.03363.25363.25-1.77%438,961
Jan 9, 2026369.01373.49362.89369.81369.811.30%442,310
Jan 8, 2026362.69370.13361.96365.07365.071.14%379,175
Jan 7, 2026361.32364.32357.37360.94360.94-0.63%385,234
Jan 6, 2026357.35366.08355.15363.22363.221.31%612,690
Jan 5, 2026362.69367.46357.24358.52358.52-1.11%677,454
Jan 2, 2026355.00362.56354.87362.53362.532.52%458,493
Dec 31, 2025359.70360.00353.53353.61353.61-1.41%366,067
Dec 30, 2025356.19359.51352.38358.66358.660.50%612,636
Dec 29, 2025355.04357.82353.99356.89356.89-0.34%478,463
Dec 26, 2025360.62360.62356.24358.11358.11-0.94%334,624
Dec 24, 2025362.74363.98358.89361.52360.61-0.34%218,417
Dec 23, 2025367.00367.94359.20362.74361.82-1.24%457,034
Dec 22, 2025365.41369.66362.00367.30366.371.32%475,912
Dec 19, 2025369.38371.61360.34362.53361.61-2.03%1,563,485
Dec 18, 2025368.85380.00368.39370.06369.131.19%827,086
Dec 17, 2025372.90374.74364.98365.72364.80-0.97%720,787
Dec 16, 2025373.09376.61369.24369.31368.38-0.64%1,019,359
Dec 15, 2025374.70377.72370.93371.70370.760.40%1,091,824
Dec 12, 2025371.35374.62367.07370.22369.290.71%649,367
Dec 11, 2025356.64370.22356.02367.62366.692.77%551,476
Dec 10, 2025355.68360.70348.59357.70356.800.61%873,632
Dec 9, 2025356.55361.27355.20355.53354.63-0.26%638,764
Dec 8, 2025365.52365.81352.52356.44355.54-3.25%867,420
Dec 5, 2025356.75368.73356.00368.42367.493.21%850,274
Dec 4, 2025355.10359.12349.40356.97356.07-0.33%514,053
Dec 3, 2025357.30362.39355.89358.15357.250.64%668,351
Dec 2, 2025365.88366.99355.05355.89354.99-2.73%772,309
Dec 1, 2025364.00372.04363.01365.88364.96-0.39%751,764
Nov 28, 2025371.32373.68367.07367.33366.40-1.05%328,636
Nov 26, 2025364.86374.00364.38371.22370.281.84%643,452
Nov 25, 2025351.00365.81351.00364.50363.584.15%1,068,248
Nov 24, 2025339.65351.26337.87349.98349.102.97%828,085
Nov 21, 2025329.26343.44329.24339.88339.023.95%759,458
Nov 20, 2025336.00338.49326.94326.96326.13-1.18%481,458
Nov 19, 2025327.00332.78326.40330.88330.040.80%457,822
Nov 18, 2025321.21329.27320.60328.26327.431.28%542,869
Nov 17, 2025331.62333.19320.91324.10323.28-2.23%538,423
Nov 14, 2025329.57335.89325.61331.48330.64-0.39%398,991
Nov 13, 2025338.73341.41331.61332.77331.93-2.19%444,076
Nov 12, 2025336.83342.99335.55340.21339.351.93%494,101
Nov 11, 2025333.55337.52330.06333.78332.94-0.28%523,302
Nov 10, 2025329.34337.04328.66334.71333.873.09%638,711
Nov 7, 2025317.51328.17315.72324.68323.863.06%665,352
Nov 6, 2025325.94337.56308.41315.04314.24-0.59%1,861,812
Nov 5, 2025307.37319.69306.55316.90316.102.46%1,016,587
Nov 4, 2025309.97313.48307.34309.29308.51-1.80%753,141
Nov 3, 2025323.04323.09309.69314.95314.16-1.47%962,289
Oct 31, 2025323.41325.39318.25319.66318.85-1.00%680,010
Oct 30, 2025328.33330.25320.81322.88322.07-1.43%526,923
Oct 29, 2025328.54330.78326.43327.58326.75-1.09%441,300
Oct 28, 2025337.29337.30331.10331.20330.36-1.89%435,124
Oct 27, 2025340.06340.06335.74337.57336.720.57%436,670
Oct 24, 2025337.65341.90334.82335.67334.82-0.18%503,077
Oct 23, 2025334.10340.03331.94336.29335.441.26%406,862
Oct 22, 2025334.21336.19329.28332.12331.28-0.85%420,341
Oct 21, 2025334.28340.61331.64334.98334.130.59%398,010
Oct 20, 2025328.28333.14325.39333.00332.161.60%401,903
Oct 17, 2025320.85328.05320.32327.76326.931.42%413,889
Oct 16, 2025319.00324.00317.40323.16322.341.48%414,438
Oct 15, 2025322.76325.96316.76318.44317.640.16%525,636
Oct 14, 2025312.73320.00309.85317.92317.120.22%475,837
Oct 13, 2025314.20321.75314.20317.23316.432.52%410,309