Skip to main content
Ralph Lauren Corporation (RL)
NYSE: RL · Real-Time Price · USD
366.87
-3.51 (-0.95%)
At close: Apr 28, 2026, 4:00 PM EDT
369.56
+2.69 (0.73%)
After-hours: Apr 28, 2026, 7:48 PM EDT

Ralph Lauren Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026371.11373.36364.52366.87366.87-0.95%370,299
Apr 27, 2026370.85371.96362.87370.38370.38-0.23%394,383
Apr 24, 2026372.23375.06369.34371.24371.240.03%346,138
Apr 23, 2026379.00382.55369.99371.14371.14-1.11%504,043
Apr 22, 2026389.09389.53371.59375.29375.29-2.97%427,189
Apr 21, 2026389.37393.41380.92386.77386.77-0.71%672,423
Apr 20, 2026385.87391.12382.50389.52389.520.68%500,138
Apr 17, 2026377.42388.92377.42386.88386.884.65%689,921
Apr 16, 2026372.67375.50366.31369.70369.700.09%507,101
Apr 15, 2026369.79375.54366.35369.36369.36-0.98%472,887
Apr 14, 2026378.77384.96372.12373.00373.00-1.06%551,774
Apr 13, 2026372.31378.07367.83376.98376.98-0.76%751,890
Apr 10, 2026383.10385.04373.28379.87379.87-1.37%429,177
Apr 9, 2026373.83387.26372.34385.14385.142.59%489,126
Apr 8, 2026368.00376.88366.94375.40375.407.40%686,073
Apr 7, 2026355.00355.00347.39349.53349.53-2.53%483,692
Apr 6, 2026352.36359.04349.45358.59358.593.04%557,625
Apr 2, 2026345.95355.98340.23348.02348.02-1.41%672,473
Apr 1, 2026347.23357.50344.27353.01353.012.62%673,972
Mar 31, 2026331.83346.50331.83343.99343.995.32%874,437
Mar 30, 2026330.27332.92325.90326.60326.60-0.37%822,620
Mar 27, 2026329.16334.68324.34327.82327.82-1.74%653,141
Mar 26, 2026343.54347.39333.35333.64332.73-3.55%530,106
Mar 25, 2026349.89354.02340.90345.93344.980.71%444,386
Mar 24, 2026340.15346.16337.74343.50342.561.29%748,914
Mar 23, 2026336.14347.68335.71339.11338.182.80%658,331
Mar 20, 2026338.00341.55327.00329.87328.97-3.04%913,127
Mar 19, 2026338.86344.34335.05340.21339.28-0.41%696,466
Mar 18, 2026346.68349.91341.46341.62340.69-2.17%582,285
Mar 17, 2026343.99351.88341.38349.21348.252.94%769,300
Mar 16, 2026334.11342.65333.74339.24338.312.57%431,958
Mar 13, 2026337.30337.58329.18330.73329.83-1.30%557,777
Mar 12, 2026333.31339.00330.00335.09334.17-1.14%454,474
Mar 11, 2026345.40348.36338.32338.95338.02-2.09%542,932
Mar 10, 2026344.03354.07342.33346.17345.220.60%343,066
Mar 9, 2026331.17345.26325.02344.12343.181.70%788,967
Mar 6, 2026352.58352.58337.10338.36337.43-4.26%690,970
Mar 5, 2026356.90360.11350.26353.42352.45-1.78%603,347
Mar 4, 2026362.85368.00356.94359.81358.83-0.30%447,006
Mar 3, 2026342.23362.70340.72360.88359.891.91%1,159,799
Mar 2, 2026354.25358.46347.00354.13353.16-2.34%642,323
Feb 27, 2026374.22375.57360.12362.60361.61-4.29%807,404
Feb 26, 2026378.39384.77377.63378.85377.810.47%415,269
Feb 25, 2026375.35378.64370.85377.07376.040.79%491,855
Feb 24, 2026365.97375.42364.93374.13373.112.49%493,626
Feb 23, 2026379.94384.56358.00365.04364.04-5.19%977,353
Feb 20, 2026375.73389.15374.80385.03383.982.17%509,641
Feb 19, 2026377.00379.57370.45376.84375.81-0.33%376,771
Feb 18, 2026368.02380.86368.02378.08377.052.05%511,004
Feb 17, 2026374.05375.50364.50370.50369.490.36%681,041
Feb 13, 2026362.86372.50358.66369.18368.171.69%539,622
Feb 12, 2026363.29368.75357.63363.06362.070.99%891,850
Feb 11, 2026360.42365.15357.50359.51358.530.93%793,651
Feb 10, 2026349.54362.64347.01356.18355.212.31%952,666
Feb 9, 2026342.91350.69336.88348.15347.201.53%717,663
Feb 6, 2026341.90347.23337.09342.89341.951.25%925,488
Feb 5, 2026325.48341.51320.00338.66337.73-4.52%2,250,060
Feb 4, 2026355.93358.46343.69354.70353.730.19%1,193,625
Feb 3, 2026357.82358.08348.24354.04353.07-0.70%796,869
Feb 2, 2026352.80357.13350.36356.54355.560.89%481,401
Jan 30, 2026353.47356.98352.13353.41352.44-0.47%461,302
Jan 29, 2026352.62360.49349.58355.09354.120.59%429,231
Jan 28, 2026357.25357.78350.13352.99352.02-1.34%647,452
Jan 27, 2026361.96362.68355.62357.79356.81-0.70%479,528
Jan 26, 2026367.42369.48356.12360.32359.33-1.92%427,566
Jan 23, 2026362.57367.83361.81367.37366.370.98%401,833
Jan 22, 2026371.86377.07361.08363.80362.81-1.56%400,347
Jan 21, 2026363.02373.42362.48369.58368.572.60%709,143
Jan 20, 2026360.87366.48358.08360.22359.23-0.78%502,481
Jan 16, 2026367.90369.29362.67363.05362.06-1.65%432,882
Jan 15, 2026363.93373.87363.93369.15368.141.73%417,476
Jan 14, 2026367.81369.13358.76362.86361.87-0.89%445,546
Jan 13, 2026362.23371.50362.05366.11365.110.79%537,638
Jan 12, 2026364.99366.66357.03363.25362.26-1.77%438,993
Jan 9, 2026369.01373.49362.89369.81368.801.30%442,458
Jan 8, 2026362.69370.13361.96365.07364.071.14%379,232
Jan 7, 2026361.32364.32357.37360.94359.95-0.63%385,245
Jan 6, 2026357.35366.08355.15363.22362.231.31%612,706
Jan 5, 2026362.69367.46357.24358.52357.54-1.11%677,486
Jan 2, 2026355.00362.56354.87362.53361.542.52%458,506
Dec 31, 2025359.70360.00353.53353.61352.64-1.41%366,118
Dec 30, 2025356.19359.51352.38358.66357.680.50%612,839
Dec 29, 2025355.04357.82353.99356.89355.91-0.34%481,976
Dec 26, 2025360.62360.62356.24358.11357.13-0.94%348,125
Dec 24, 2025362.74363.98358.89361.52359.62-0.34%218,417
Dec 23, 2025367.00367.94359.20362.74360.83-1.24%457,034
Dec 22, 2025365.41369.66362.00367.30365.371.32%475,912
Dec 19, 2025369.38371.61360.34362.53360.63-2.03%1,563,485
Dec 18, 2025368.85380.00368.39370.06368.121.19%827,086
Dec 17, 2025372.90374.74364.98365.72363.80-0.97%720,787
Dec 16, 2025373.09376.61369.24369.31367.37-0.64%1,019,359
Dec 15, 2025374.70377.72370.93371.70369.750.40%1,091,824
Dec 12, 2025371.35374.62367.07370.22368.280.71%649,367
Dec 11, 2025356.64370.22356.02367.62365.692.77%551,476
Dec 10, 2025355.68360.70348.59357.70355.820.61%873,632
Dec 9, 2025356.55361.27355.20355.53353.66-0.26%638,764
Dec 8, 2025365.52365.81352.52356.44354.57-3.25%867,420
Dec 5, 2025356.75368.73356.00368.42366.493.21%850,274
Dec 4, 2025355.10359.12349.40356.97355.10-0.33%514,053
Dec 3, 2025357.30362.39355.89358.15356.270.64%668,351