Ralph Lauren Corporation - RL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	271.01	267.98	267.98	272.32	266.3	857,106
June 09, 2025	276.54	270.32	270.32	276.54	267.68	883,628
June 06, 2025	274.33	274.8	274.8	276.91	271.7	569,000
June 05, 2025	277.17	275.12	275.12	278.37	273.02	653,780
June 04, 2025	282.15	277.86	277.86	282.15	277.83	572,496
June 03, 2025	276.1	281.82	281.82	283.46	276.1	693,600
June 02, 2025	276.11	275.93	275.93	276.79	272.37	599,035
May 30, 2025	275	276.81	276.81	278.45	272.8	666,900
May 29, 2025	285.53	277.73	277.73	286.46	276.93	755,300
May 28, 2025	284.94	284.16	284.16	286.77	283.53	593,200
May 27, 2025	276.03	286.22	286.22	286.36	276.03	791,400
May 23, 2025	268.38	274.08	274.08	275.13	267.3	1.04M
May 22, 2025	263.77	277.42	277.42	281.18	263.18	1.56M
May 21, 2025	277.18	273.88	273.88	277.86	271.81	1.24M

Ralph Lauren Corporation (RL) NYSE