Ralph Lauren Corporation - RL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	355.1	356.97	356.97	359.07	350.59	418,110
December 03, 2025	357.3	358.15	358.15	362.39	355.89	668,300
December 02, 2025	365.88	355.89	355.89	366.99	355.05	772,309
December 01, 2025	364	365.88	365.88	372.04	363.01	751,800
November 28, 2025	371.32	367.33	367.33	373.68	367.07	328,636
November 26, 2025	364.86	371.22	371.22	374	364.38	643,452
November 25, 2025	351	364.5	364.5	365.81	351	1.07M
November 24, 2025	339.65	349.98	349.98	351.26	337.87	828,100
November 21, 2025	329.26	339.88	339.88	343.44	329.24	759,458
November 20, 2025	336	326.96	326.96	338.49	326.94	481,500
November 19, 2025	327	330.88	330.88	332.78	326.4	457,822
November 18, 2025	321.21	328.26	328.26	329.27	320.6	542,900
November 17, 2025	331.62	324.1	324.1	333.19	320.91	538,423
November 14, 2025	329.57	331.48	331.48	335.89	325.61	399,000
November 13, 2025	338.73	332.77	332.77	341.41	331.61	444,100
November 12, 2025	336.83	340.21	340.21	342.99	335.54	494,101
November 11, 2025	333.55	333.78	333.78	337.52	330.06	523,302
November 10, 2025	329.34	334.71	334.71	337.04	328.66	638,711
November 07, 2025	317.51	324.68	324.68	328.17	315.71	665,352
November 06, 2025	325.94	315.04	315.04	337.56	308.41	1.86M
November 05, 2025	307.37	316.9	316.9	319.69	306.55	1.02M
November 04, 2025	309.97	309.29	309.29	313.48	307.34	753,141
November 03, 2025	323.04	314.95	314.95	323.09	309.69	962,300
October 31, 2025	323.41	319.66	319.66	325.39	318.25	680,010
October 30, 2025	328.33	322.88	322.88	330.25	320.81	526,923
October 29, 2025	328.54	327.58	327.58	330.78	326.43	441,300
October 28, 2025	337.29	331.2	331.2	337.3	331.1	435,124
October 27, 2025	340.06	337.57	337.57	340.06	335.74	436,700
October 24, 2025	337.65	335.67	335.67	341.9	334.82	503,100
October 23, 2025	334.1	336.29	336.29	340.03	331.94	406,862
October 22, 2025	334.21	332.12	332.12	336.19	329.28	317,419
October 21, 2025	334.28	334.98	334.98	340.61	331.64	398,010
October 20, 2025	328.28	333	333	333.14	325.39	401,903
October 17, 2025	320.85	327.76	327.76	328.05	320.32	413,900
October 16, 2025	319	323.16	323.16	324	317.4	414,438
October 15, 2025	322.76	318.44	318.44	325.96	316.76	525,636
October 14, 2025	312.73	317.92	317.92	320	309.85	475,837
October 13, 2025	314.2	317.23	317.23	321.75	314.2	410,309
October 10, 2025	323.92	309.42	309.42	323.92	308.25	594,500
October 09, 2025	329.15	322.93	322.93	330.11	321.9	298,267
October 08, 2025	325.42	329.03	329.03	329.75	321.43	397,191
October 07, 2025	322.87	324.77	324.77	325.53	317.86	474,464
October 06, 2025	322.41	321.1	321.1	324.21	315.09	573,992
October 03, 2025	323.6	321.81	321.81	325.81	321.7	454,919
October 02, 2025	319.55	322.38	322.38	322.64	314.93	504,988
October 01, 2025	312.76	317.42	317.42	317.86	312.38	541,632
September 30, 2025	312.4	313.56	313.56	317.74	311.02	1.04M
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

Ralph Lauren Corporation (RL) NYSE