Skip to main content
Ralph Lauren Corporation (RL)
NYSE: RL · Real-Time Price · USD
368.42
+11.45 (3.21%)
At close: Dec 5, 2025, 4:00 PM EST
368.44
+0.02 (0.01%)
After-hours: Dec 5, 2025, 7:54 PM EST

Ralph Lauren Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025356.75368.73356.00368.42368.423.21%849,963
Dec 4, 2025355.10359.12349.40356.97356.97-0.33%513,965
Dec 3, 2025357.30362.39355.89358.15358.150.64%668,259
Dec 2, 2025365.88366.99355.05355.89355.89-2.73%772,282
Dec 1, 2025364.00372.04363.01365.88365.88-0.39%751,751
Nov 28, 2025371.32373.68367.07367.33367.33-1.05%324,633
Nov 26, 2025364.86374.00364.38371.22371.221.84%642,889
Nov 25, 2025351.00365.81351.00364.50364.504.15%1,067,852
Nov 24, 2025339.65351.26337.87349.98349.982.97%822,490
Nov 21, 2025329.26343.44329.24339.88339.883.95%758,785
Nov 20, 2025336.00338.49326.94326.96326.96-1.18%481,457
Nov 19, 2025327.00332.78326.40330.88330.880.80%457,822
Nov 18, 2025321.21329.27320.60328.26328.261.28%542,869
Nov 17, 2025331.62333.19320.91324.10324.10-2.23%538,423
Nov 14, 2025329.57335.89325.61331.48331.48-0.39%398,991
Nov 13, 2025338.73341.41331.61332.77332.77-2.19%444,076
Nov 12, 2025336.83342.99335.55340.21340.211.93%494,101
Nov 11, 2025333.55337.52330.06333.78333.78-0.28%523,302
Nov 10, 2025329.34337.04328.66334.71334.713.09%638,711
Nov 7, 2025317.51328.17315.72324.68324.683.06%665,352
Nov 6, 2025325.94337.56308.41315.04315.04-0.59%1,861,812
Nov 5, 2025307.37319.69306.55316.90316.902.46%1,016,587
Nov 4, 2025309.97313.48307.34309.29309.29-1.80%753,141
Nov 3, 2025323.04323.09309.69314.95314.95-1.47%962,289
Oct 31, 2025323.41325.39318.25319.66319.66-1.00%680,010
Oct 30, 2025328.33330.25320.81322.88322.88-1.43%526,923
Oct 29, 2025328.54330.78326.43327.58327.58-1.09%441,300
Oct 28, 2025337.29337.30331.10331.20331.20-1.89%435,124
Oct 27, 2025340.06340.06335.74337.57337.570.57%436,670
Oct 24, 2025337.65341.90334.82335.67335.67-0.18%503,077
Oct 23, 2025334.10340.03331.94336.29336.291.26%406,862
Oct 22, 2025334.21336.19329.28332.12332.12-0.85%420,341
Oct 21, 2025334.28340.61331.64334.98334.980.59%398,010
Oct 20, 2025328.28333.14325.39333.00333.001.60%401,903
Oct 17, 2025320.85328.05320.32327.76327.761.42%413,889
Oct 16, 2025319.00324.00317.40323.16323.161.48%414,438
Oct 15, 2025322.76325.96316.76318.44318.440.16%525,636
Oct 14, 2025312.73320.00309.85317.92317.920.22%475,837
Oct 13, 2025314.20321.75314.20317.23317.232.52%410,309
Oct 10, 2025323.92323.92308.25309.42309.42-4.18%594,497
Oct 9, 2025329.15330.11321.91322.93322.93-1.85%298,267
Oct 8, 2025325.42329.75321.43329.03329.031.31%397,191
Oct 7, 2025322.87325.53317.86324.77324.771.14%474,464
Oct 6, 2025322.41324.21315.09321.10321.10-0.22%573,992
Oct 3, 2025323.60325.81321.70321.81321.81-0.18%454,919
Oct 2, 2025319.55322.64314.93322.38322.381.56%505,132
Oct 1, 2025312.76317.86312.38317.42317.421.23%541,632
Sep 30, 2025312.40317.74311.02313.56313.561.59%1,040,930
Sep 29, 2025313.91313.94304.46308.64308.64-1.07%455,563
Sep 26, 2025309.48312.57307.09311.97311.973.00%483,225
Sep 25, 2025307.96307.96299.98302.89301.98-2.92%622,962
Sep 24, 2025310.63314.50309.55312.01311.070.44%671,692
Sep 23, 2025308.06312.32306.11310.65309.710.98%430,095
Sep 22, 2025313.83313.83306.45307.65306.72-1.54%512,181
Sep 19, 2025314.61316.43311.61312.45311.51-0.49%1,432,555
Sep 18, 2025309.30315.15307.67313.98313.032.57%505,001
Sep 17, 2025317.65318.24301.77306.12305.20-2.71%921,384
Sep 16, 2025305.99316.14303.38314.66313.71-0.35%749,739
Sep 15, 2025314.60318.80313.55315.77314.820.20%571,616
Sep 12, 2025314.79317.72312.06315.14314.19-0.38%518,251
Sep 11, 2025315.06316.58311.96316.35315.401.21%581,484
Sep 10, 2025311.17315.19308.52312.58311.640.90%630,068
Sep 9, 2025308.97310.07304.04309.79308.860.26%490,623
Sep 8, 2025315.03319.00307.06308.99308.06-0.97%615,147
Sep 5, 2025321.17321.77309.92312.02311.08-2.72%628,714
Sep 4, 2025312.60321.50312.60320.75319.782.36%567,111
Sep 3, 2025310.13317.34310.10313.36312.420.75%514,779
Sep 2, 2025293.25311.45292.91311.02310.084.75%827,845
Aug 29, 2025297.15298.87295.38296.93296.04-0.24%578,754
Aug 28, 2025296.52299.95295.90297.64296.741.02%443,829
Aug 27, 2025296.57297.60292.60294.64293.750.49%613,357
Aug 26, 2025288.59293.78287.03293.20292.322.02%595,739
Aug 25, 2025286.11291.09286.11287.39286.520.56%449,922
Aug 22, 2025285.00293.15284.32285.80284.940.12%594,407
Aug 21, 2025284.00286.56283.70285.46284.60-0.27%581,626
Aug 20, 2025284.10287.69283.50286.22285.360.30%589,825
Aug 19, 2025290.00290.10284.42285.35284.49-1.49%487,580
Aug 18, 2025290.40292.55286.85289.66288.79-0.33%668,694
Aug 15, 2025291.38292.29287.20290.61289.730.08%764,214
Aug 14, 2025297.93297.93287.37290.39289.52-3.89%752,069
Aug 13, 2025301.38304.33296.79302.14301.230.82%617,067
Aug 12, 2025290.04300.05290.04299.68298.783.85%597,576
Aug 11, 2025289.82291.52285.72288.56287.690.10%595,897
Aug 8, 2025285.05292.45282.80288.26287.391.74%1,068,808
Aug 7, 2025294.71294.71273.04283.34282.49-6.48%2,266,861
Aug 6, 2025299.54303.17298.21302.96302.051.24%933,123
Aug 5, 2025304.85306.21298.01299.24298.34-1.71%766,634
Aug 4, 2025300.01304.51297.22304.45303.533.64%582,076
Aug 1, 2025292.21295.91286.64293.77292.88-1.67%675,968
Jul 31, 2025304.33304.33298.48298.75297.85-1.47%593,603
Jul 30, 2025302.60306.34301.83303.21302.300.80%706,532
Jul 29, 2025301.92302.50297.74300.81299.90-0.30%644,880
Jul 28, 2025300.92303.64298.55301.72300.811.17%576,862
Jul 25, 2025298.81299.02293.60298.23297.330.98%446,958
Jul 24, 2025294.52298.66293.46295.35294.460.35%926,151
Jul 23, 2025293.34299.00292.84294.33293.442.09%529,523
Jul 22, 2025289.27291.01286.09288.31287.44-0.16%517,180
Jul 21, 2025291.42293.67288.74288.76287.89-0.25%592,296
Jul 18, 2025287.72291.07284.98289.49288.621.13%506,334
Jul 17, 2025286.08287.82283.48286.26285.400.55%531,540