Ralph Lauren Corporation - RL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	313.91	308.64	308.64	313.94	304.46	455,563
September 26, 2025	309.48	311.97	311.97	312.57	307.08	483,225
September 25, 2025	307.96	302.89	301.98	307.96	299.98	623,000
September 24, 2025	310.63	312.01	312.01	314.5	309.55	671,700
September 23, 2025	308.06	310.65	310.65	312.32	306.11	430,095
September 22, 2025	313.83	307.65	307.65	313.83	306.45	512,181
September 19, 2025	314.61	312.45	312.45	316.43	311.61	1.43M
September 18, 2025	309.3	313.98	313.98	315.15	307.67	505,001
September 17, 2025	317.65	306.12	306.12	318.24	301.77	920,913
September 16, 2025	305.99	314.66	314.66	316.14	303.38	749,739
September 15, 2025	314.6	315.77	315.77	318.8	313.55	571,616
September 12, 2025	314.79	315.14	315.14	317.72	312.06	518,251
September 11, 2025	315.06	316.35	316.35	316.58	311.96	581,500
September 10, 2025	311.17	312.58	312.58	315.19	308.52	630,100
September 09, 2025	308.97	309.79	309.79	310.07	304.04	490,623
September 08, 2025	315.03	308.99	308.99	319	307.06	615,147
September 05, 2025	321.17	312.02	312.02	321.77	309.92	628,714
September 04, 2025	312.6	320.75	320.75	321.5	312.6	567,111
September 03, 2025	310.13	313.36	313.36	317.34	310.1	514,800
September 02, 2025	293.25	311.02	311.02	311.45	292.9	827,845
August 29, 2025	297.15	296.93	296.93	298.87	295.38	578,800
August 28, 2025	296.52	297.64	297.64	299.95	295.9	443,829
August 27, 2025	296.57	294.64	294.64	297.6	292.6	613,357
August 26, 2025	288.59	293.2	293.2	293.78	287.03	595,739
August 25, 2025	286.11	287.39	287.39	291.09	286.11	449,922
August 22, 2025	285	285.8	285.8	293.15	284.32	594,407
August 21, 2025	284	285.46	285.46	286.56	283.7	581,626
August 20, 2025	284.1	286.22	286.22	287.69	283.5	589,825
August 19, 2025	290	285.35	285.35	290.1	284.42	487,600
August 18, 2025	290.4	289.66	289.66	292.55	286.85	668,694
August 15, 2025	291.38	290.61	290.61	292.29	287.2	764,214
August 14, 2025	297.93	290.39	290.39	297.93	287.37	752,100
August 13, 2025	301.38	302.14	302.14	304.33	296.79	617,100
August 12, 2025	290.04	299.68	299.68	300.05	290.04	597,576
August 11, 2025	289.82	288.56	288.56	291.52	285.72	595,900
August 08, 2025	285.05	288.26	288.26	292.45	282.8	1.07M
August 07, 2025	294.71	283.34	283.34	294.71	273.04	2.27M
August 06, 2025	299.54	302.96	302.96	303.17	298.21	929,853
August 05, 2025	304.85	299.24	299.24	306.21	298.01	755,202
August 04, 2025	300.01	304.45	304.45	304.51	297.22	582,100
August 01, 2025	292.21	293.77	293.77	295.91	286.64	676,000
July 31, 2025	304.33	298.75	298.75	304.33	298.48	593,603
July 30, 2025	302.6	303.21	303.21	306.34	301.83	706,532
July 29, 2025	301.92	300.81	300.81	302.5	297.74	644,900
July 28, 2025	300.92	301.72	301.72	303.64	298.55	576,900
July 25, 2025	298.81	298.23	298.23	299.02	293.6	446,958
July 24, 2025	294.52	295.35	295.35	298.66	293.46	926,200
July 23, 2025	293.34	294.33	294.33	299	292.84	529,523
July 22, 2025	289.27	288.31	288.31	291.01	286.08	517,200
July 21, 2025	291.42	289.19	289.19	293.54	288.75	467,143
July 18, 2025	287.72	289.49	289.49	291.07	284.98	506,334
July 17, 2025	286.08	286.26	286.26	287.82	283.48	531,540
July 16, 2025	286.53	284.69	284.69	287.51	280.39	606,300
July 15, 2025	290.79	286.05	286.05	292.36	285.39	399,100
July 14, 2025	287.05	288.99	288.99	289.73	285.56	462,707
July 11, 2025	288.8	286.99	286.99	290.17	285	526,500
July 10, 2025	293.03	289.87	289.87	295.52	289.68	601,302
July 09, 2025	287.03	290.56	290.56	291.54	285.75	636,622
July 08, 2025	285.83	284.92	284.92	287.5	282.88	627,700
July 07, 2025	278.04	285.81	285.81	287.75	278.04	838,012

Ralph Lauren Corporation (RL) NYSE