Ralph Lauren Corporation - 0KTS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	322.52	326.11	326.11	326.62	319.94	19
October 16, 2025	323.33	320.13	320.13	324	317.17	83
October 15, 2025	327.87	319.51	322.02	327.97	319.51	10
October 14, 2025	308.88	314.65	314.65	319.21	308.88	29
October 13, 2025	319.64	315.1	315.1	319.64	310.71	31
October 10, 2025	318.5	309.53	309.53	323.92	309.29	282
October 09, 2025	329.08	324.2	324.2	329.08	321.69	33
October 08, 2025	326	328.89	328.89	328.89	322.21	36
October 07, 2025	322.88	318.89	318.89	322.88	318.89	5
October 06, 2025	326.71	317.85	317.85	326.71	317.85	72
October 03, 2025	322	322.64	322.64	327.24	320.87	425
October 02, 2025	319.55	316.54	316.54	322.9	316.54	30
October 01, 2025	312.56	313.51	313.51	315.05	312.35	141
September 30, 2025	313.53	312.42	312.42	316.74	311.75	108
September 29, 2025	314.95	307.61	307.61	314.95	305.18	118
September 26, 2025	311.98	309.95	309.95	311.98	308.19	136
September 25, 2025	307.96	303.67	302.75	309.95	301.26	59
September 24, 2025	310.61	312.97	312.03	312.97	310.61	6
September 23, 2025	310.86	309.01	308.08	310.86	307.62	2,284
September 22, 2025	313.83	307.05	306.13	314.01	307.05	167
September 19, 2025	313.68	315.91	315.91	315.91	313.68	38
September 18, 2025	308.57	313.54	313.54	313.75	308.57	54
September 17, 2025	316.71	302.91	302.91	318.67	302.02	177
September 16, 2025	299.5	313.15	313.15	313.15	299.5	185
September 15, 2025	313.6	316.77	316.77	318.24	313.6	117
September 12, 2025	314.4	315.77	315.77	316.91	312	42
September 11, 2025	315.06	314.47	314.47	315.06	314.13	39
September 10, 2025	310.75	309.35	309.35	314.66	308.91	159
September 09, 2025	305.27	305.45	305.45	308	304.09	48
September 08, 2025	321.14	309.25	309.25	321.14	309.25	1,228
September 05, 2025	322	313.96	313.96	323.48	311	811
September 04, 2025	312.6	318.51	317.7	318.51	310.61	83
September 03, 2025	312.4	311.29	311.29	317.3	310.13	266
September 02, 2025	293.01	300.53	300.53	309.01	292.9	1,298
August 29, 2025	297.15	297.93	297.93	299	294.08	40
August 28, 2025	296.43	297.7	297.7	299.82	296.43	99
August 27, 2025	297.54	294.03	294.03	297.54	293.53	71
August 26, 2025	289.87	291.63	291.63	292.88	285.2	76
August 22, 2025	283.95	287.45	287.45	290.38	283.95	57
August 21, 2025	286.22	285.72	285.72	286.22	283.95	9,253
August 20, 2025	288.69	285.99	285.99	288.69	283.25	51
August 19, 2025	288.51	285.72	285.72	290.79	285.72	61
August 18, 2025	292.43	287.89	287.89	292.43	287.23	33
August 15, 2025	289.62	290.45	290.45	291.54	287.78	12
August 14, 2025	291.01	292.96	292.96	298.14	289.11	279
August 13, 2025	302	300.98	300.98	304.99	297.49	58
August 12, 2025	292.15	298.49	298.49	298.49	287.51	64
August 11, 2025	292.71	290.33	290.33	292.71	287.68	35
August 08, 2025	286.62	291.94	291.94	291.94	283.95	381
August 07, 2025	313.05	278.04	278.04	314	273.06	885
August 06, 2025	300	299.84	299.84	302.36	298.45	606
August 05, 2025	306.34	298.49	298.49	306.39	298.49	90
August 04, 2025	300.01	298.23	298.23	303.85	297	52
August 01, 2025	293	295.73	295.73	295.73	286.69	505
July 31, 2025	304.33	300.99	300.99	306.37	299.93	41
July 30, 2025	302.61	305.07	305.07	306.74	301.14	42
July 29, 2025	302.34	299.92	299.92	302.34	299.43	240
July 28, 2025	300.4	298.93	298.93	311.1	298.93	3,237
July 25, 2025	299.5	296.18	296.18	299.5	293.59	105
July 24, 2025	294.24	297.01	297.01	298.06	292.26	24

Ralph Lauren Corporation (0KTS.L) LSE