Ralph Lauren Corporation - RL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	275.12	279.81	279.81	280.47	275.12	352,200
July 02, 2025	271.91	274.52	274.52	275.68	266.2	782,202
July 01, 2025	273.44	272.1	272.1	279.6	271.18	837,003
June 30, 2025	277.37	274.28	274.28	278	271.61	611,500
June 27, 2025	275.22	276.35	276.35	277.58	270.89	619,954
June 26, 2025	274.97	273.49	273.49	275.63	271.54	526,574
June 25, 2025	273.5	274.87	274.87	277.41	272.3	574,443
June 24, 2025	274.85	273.79	273.79	276.23	270.71	571,392
June 23, 2025	262.05	270.55	270.55	271.92	259.3	880,537
June 20, 2025	269.19	264.16	264.16	270.12	260.89	1.2M
June 18, 2025	266.69	267.81	267.81	268.57	264.3	687,800
June 17, 2025	267.62	265.43	265.43	268.8	263.97	848,524
June 16, 2025	264.8	270.32	270.32	271.26	263.43	839,670
June 13, 2025	263.01	260.21	260.21	265.4	258.13	919,437
June 12, 2025	265.63	267.2	267.2	268.07	264.11	606,000
June 11, 2025	270.93	267.67	267.67	272.98	267.17	669,600

Ralph Lauren Corporation (RL) NYSE