Skip to main content
Ralph Lauren Corporation (RL)
NYSE: RL · Real-Time Price · USD
411.16
+2.05 (0.50%)
At close: Jun 26, 2026, 4:00 PM EDT
412.00
+0.84 (0.20%)
After-hours: Jun 26, 2026, 7:52 PM EDT

Ralph Lauren Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026407.32418.63407.32411.16411.160.50%1,274,756
Jun 25, 2026414.64417.92408.48410.11409.11-1.00%499,339
Jun 24, 2026408.84417.07408.84414.25413.241.78%541,307
Jun 23, 2026405.51408.98398.22407.01406.02-0.95%590,098
Jun 22, 2026414.95419.86408.65410.92409.92-0.51%628,243
Jun 18, 2026412.23418.21407.08413.01412.002.27%1,135,986
Jun 17, 2026405.76417.02403.39403.85402.87-0.71%909,231
Jun 16, 2026414.85416.52405.94406.75405.76-1.36%558,910
Jun 15, 2026413.93421.60410.85412.36411.352.07%1,191,837
Jun 12, 2026400.00405.49396.13403.98402.992.72%794,858
Jun 11, 2026379.41395.16379.01393.30392.344.48%454,022
Jun 10, 2026388.47391.02375.62376.43375.51-3.77%899,395
Jun 9, 2026378.29393.42374.26391.16390.214.91%806,102
Jun 8, 2026365.02375.81364.06372.85371.941.72%700,714
Jun 5, 2026365.05369.41360.65366.55365.66-0.05%593,109
Jun 4, 2026360.28366.88355.00366.72365.832.03%682,837
Jun 3, 2026362.54363.73357.75359.43358.55-1.12%486,540
Jun 2, 2026364.23367.27358.13363.51362.62-0.76%644,156
Jun 1, 2026361.76371.12360.61366.31365.420.66%674,913
May 29, 2026369.39369.75362.50363.90363.01-1.85%918,715
May 28, 2026372.01378.76370.15370.77369.87-1.45%550,058
May 27, 2026387.37389.06375.78376.23375.31-1.45%715,156
May 26, 2026385.00392.10381.04381.78380.851.06%949,131
May 22, 2026377.18381.31371.57377.78376.860.77%885,907
May 21, 2026363.00381.89356.85374.90373.9913.87%2,116,936
May 20, 2026321.00335.86317.23329.24328.442.67%1,426,683
May 19, 2026328.75329.76320.21320.69319.91-1.59%1,020,774
May 18, 2026326.57333.25324.53325.87325.08-0.29%877,994
May 15, 2026332.01332.01325.59326.81326.01-2.17%550,253
May 14, 2026333.54335.25330.00334.05333.240.73%566,932
May 13, 2026335.81338.27327.78331.62330.81-1.64%796,990
May 12, 2026339.23341.78330.63337.14336.32-1.74%966,944
May 11, 2026356.12356.67340.01343.10342.26-4.28%616,558
May 8, 2026357.92363.56353.32358.45357.581.39%578,563
May 7, 2026372.69373.60352.18353.55352.69-5.00%842,245
May 6, 2026367.46374.94360.81372.15371.243.37%430,591
May 5, 2026357.42361.21352.49360.02359.141.62%357,995
May 4, 2026360.58363.34350.47354.29353.43-2.19%435,412
May 1, 2026360.98364.57357.57362.21361.331.00%398,803
Apr 30, 2026362.94364.21358.01358.64357.77-0.23%585,075
Apr 29, 2026363.88366.49359.00359.45358.57-2.02%381,706
Apr 28, 2026371.11373.36364.52366.87365.98-0.95%370,301
Apr 27, 2026370.85371.96362.87370.38369.48-0.23%394,427
Apr 24, 2026372.23375.06369.34371.24370.330.03%359,646
Apr 23, 2026379.00382.55369.99371.14370.24-1.11%504,868
Apr 22, 2026389.09389.53371.59375.29374.37-2.97%427,558
Apr 21, 2026389.37393.41380.92386.77385.83-0.71%672,502
Apr 20, 2026385.87391.12382.50389.52388.570.68%500,154
Apr 17, 2026377.42388.92377.42386.88385.944.65%690,239
Apr 16, 2026372.67375.50366.31369.70368.800.09%507,116
Apr 15, 2026369.79375.54366.35369.36368.46-0.98%473,299
Apr 14, 2026378.77384.96372.12373.00372.09-1.06%552,298
Apr 13, 2026372.31378.07367.83376.98376.06-0.76%752,059
Apr 10, 2026383.10385.04373.28379.87378.94-1.37%429,179
Apr 9, 2026373.83387.26372.34385.14384.202.59%489,912
Apr 8, 2026368.00376.88366.94375.40374.487.40%687,176
Apr 7, 2026355.00355.00347.39349.53348.68-2.53%484,005
Apr 6, 2026352.36359.04349.45358.59357.723.04%557,656
Apr 2, 2026345.95355.98340.23348.02347.17-1.41%672,550
Apr 1, 2026347.23357.50344.27353.01352.152.62%677,939
Mar 31, 2026331.83346.50331.83343.99343.155.32%874,501
Mar 30, 2026330.27332.92325.90326.60325.80-0.37%823,597
Mar 27, 2026329.16334.68324.34327.82327.02-1.47%656,039
Mar 26, 2026343.54347.39333.35333.64331.92-3.55%530,809
Mar 25, 2026349.89354.02340.90345.93344.140.71%444,386
Mar 24, 2026340.15346.16337.74343.50341.731.29%748,914
Mar 23, 2026336.14347.68335.71339.11337.362.80%658,331
Mar 20, 2026338.00341.55327.00329.87328.17-3.04%913,127
Mar 19, 2026338.86344.34335.05340.21338.45-0.41%696,466
Mar 18, 2026346.68349.91341.46341.62339.85-2.17%582,285
Mar 17, 2026343.99351.88341.38349.21347.412.94%769,300
Mar 16, 2026334.11342.65333.74339.24337.492.57%431,958
Mar 13, 2026337.30337.58329.18330.73329.02-1.30%557,777
Mar 12, 2026333.31339.00330.00335.09333.36-1.14%454,474
Mar 11, 2026345.40348.36338.32338.95337.20-2.09%542,932
Mar 10, 2026344.03354.07342.33346.17344.380.60%343,066
Mar 9, 2026331.17345.26325.02344.12342.341.70%788,967
Mar 6, 2026352.58352.58337.10338.36336.61-4.26%690,970
Mar 5, 2026356.90360.11350.26353.42351.59-1.78%603,347
Mar 4, 2026362.85368.00356.94359.81357.95-0.30%447,006
Mar 3, 2026342.23362.70340.72360.88359.021.91%1,159,799
Mar 2, 2026354.25358.46347.00354.13352.30-2.34%642,323
Feb 27, 2026374.22375.57360.12362.60360.73-4.29%807,404
Feb 26, 2026378.39384.77377.63378.85376.890.47%415,269
Feb 25, 2026375.35378.64370.85377.07375.120.79%491,855
Feb 24, 2026365.97375.42364.93374.13372.202.49%493,626
Feb 23, 2026379.94384.56358.00365.04363.15-5.19%977,353
Feb 20, 2026375.73389.15374.80385.03383.042.17%509,641
Feb 19, 2026377.00379.57370.45376.84374.89-0.33%376,771
Feb 18, 2026368.02380.86368.02378.08376.132.05%511,004
Feb 17, 2026374.05375.50364.50370.50368.590.36%681,041
Feb 13, 2026362.86372.50358.66369.18367.271.69%539,622
Feb 12, 2026363.29368.75357.63363.06361.180.99%891,850
Feb 11, 2026360.42365.15357.50359.51357.650.93%793,651
Feb 10, 2026349.54362.64347.01356.18354.342.31%952,666
Feb 9, 2026342.91350.69336.88348.15346.351.53%717,663
Feb 6, 2026341.90347.23337.09342.89341.121.25%925,488
Feb 5, 2026325.48341.51320.00338.66336.91-4.52%2,250,060
Feb 4, 2026355.93358.46343.69354.70352.870.19%1,193,625
Feb 3, 2026357.82358.08348.24354.04352.21-0.70%796,869