Ralph Lauren Corporation - RL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	375.73	385.03	385.03	389.15	374.8	509,641
February 19, 2026	377	376.84	376.84	379.57	370.45	376,771
February 18, 2026	368.02	378.08	378.08	380.86	368.02	511,004
February 17, 2026	374.05	370.5	370.5	375.5	364.5	681,041
February 13, 2026	362.86	369.18	369.18	372.5	358.66	539,622
February 12, 2026	363.29	363.06	363.06	368.75	357.63	891,850
February 11, 2026	359.2	359.51	359.51	365.15	357.51	694,406
February 10, 2026	349.54	356.18	356.18	362.64	348.2	952,666
February 09, 2026	342.91	348.15	348.15	350.69	336.88	717,663
February 06, 2026	341.9	342.89	342.89	347.23	337.09	925,500
February 05, 2026	325.48	338.66	338.66	341.51	320	2.25M
February 04, 2026	355.93	354.7	354.7	358.46	343.69	1.19M
February 03, 2026	357.82	354.04	354.04	358.08	348.24	685,644
February 02, 2026	352.8	356.54	356.54	357.13	350.36	481,401
January 30, 2026	353.47	353.41	353.41	356.98	352.13	461,302
January 29, 2026	352.62	355.09	355.09	360.49	349.58	429,231
January 28, 2026	357.25	352.99	352.99	357.78	350.13	647,452
January 27, 2026	361.96	357.79	357.79	362.68	355.62	479,528
January 26, 2026	367.42	360.32	360.32	369.48	356.12	427,600
January 23, 2026	362.57	367.37	367.37	367.83	361.81	401,833
January 22, 2026	371.86	363.8	363.8	377.07	361.08	400,347
January 21, 2026	363.02	369.58	369.58	373.42	362.48	709,143
January 20, 2026	360.87	360.22	360.22	366.48	358.08	502,481
January 16, 2026	367.9	363.05	363.05	369.29	362.71	255,580
January 15, 2026	363.93	369.15	369.15	373.87	363.93	417,500
January 14, 2026	367.81	362.86	362.86	369.13	358.76	445,546
January 13, 2026	362.23	366.11	366.11	371.5	362.05	537,638
January 12, 2026	364.99	363.25	363.25	366.66	357.03	439,000
January 09, 2026	369.01	369.81	369.81	373.49	362.89	442,500
January 08, 2026	362.69	365.07	365.07	370.13	361.96	379,232
January 07, 2026	361.32	360.94	360.94	364.32	357.37	385,245
January 06, 2026	358.24	363.22	363.22	366.08	355.15	612,692
January 05, 2026	362.69	358.52	358.52	367.46	357.24	677,500
January 02, 2026	355	362.53	362.53	362.56	354.87	458,506
December 31, 2025	359.7	353.61	353.61	360	353.53	366,118
December 30, 2025	356.19	358.66	358.66	359.51	352.38	612,839
December 29, 2025	355.04	356.89	356.89	357.82	353.99	482,000
December 26, 2025	360.62	358.11	358.11	360.62	356.24	348,125
December 24, 2025	362.74	361.52	361.52	363.98	358.89	218,417
December 23, 2025	367	362.74	362.74	367.94	359.2	457,034
December 22, 2025	365.41	367.3	367.3	369.66	362	475,912
December 19, 2025	369.38	362.53	362.53	371.61	360.34	1.56M
December 18, 2025	368.85	370.06	370.06	380	368.39	827,100
December 17, 2025	372.9	365.72	365.72	374.74	364.98	720,787
December 16, 2025	373.09	369.31	369.31	376.61	369.24	1.02M
December 15, 2025	374.7	371.7	371.7	377.72	370.93	1.09M
December 12, 2025	371.35	370.22	370.22	374.62	367.07	649,367
December 11, 2025	356.64	367.62	367.62	370.22	356.02	538,850
December 10, 2025	355.68	357.7	357.7	360.7	348.59	873,632
December 09, 2025	356.55	355.53	355.53	361.27	355.2	638,800
December 08, 2025	365.52	356.44	356.44	365.81	352.52	867,420
December 05, 2025	356.75	368.42	368.42	368.73	356	850,274
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

Ralph Lauren Corporation (RL) NYSE