Ralph Lauren Corp (RL)

355.07
-0.85 (-0.24%)
NYSE · Last Trade: Oct 1st, 1:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ralph Lauren Corp (RL)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026358.22359.89353.49355.07533,370355.07
9/29/2026359.12361.10349.49355.92425,600355.92
9/28/2026354.55358.45351.25357.16564,153357.16
9/25/2026346.95357.38345.21357.10752,696357.10
9/24/2026339.86354.16336.99351.86944,436350.86
9/23/2026345.57346.17337.21337.47697,449336.51
9/22/2026346.43348.51341.14346.06698,620345.08
9/21/2026337.99340.45333.52339.82666,317338.85
9/18/2026332.85335.10330.93335.101,051,346334.15
9/17/2026345.00346.73332.08333.08487,134332.13
9/16/2026338.82345.45335.22338.36672,194337.40
9/15/2026339.16340.58334.16335.23636,856334.28
9/14/2026335.72342.15335.47341.43514,152340.46
9/11/2026340.61342.84331.85339.09641,234338.13
9/10/2026333.72340.17331.35336.67968,606335.71
9/09/2026343.73346.50335.56335.61621,516334.66
9/08/2026354.35358.01346.06347.23915,261346.24
9/04/2026340.87352.49340.87351.20682,914350.20
9/03/2026337.99344.54335.22344.20762,618343.22
9/02/2026344.59345.59335.21336.50787,850335.54
9/01/2026341.98345.75339.03340.82812,877339.85
8/31/2026356.05356.05343.00346.90802,016345.91
8/28/2026356.00357.25350.01354.04512,309353.03
8/27/2026358.28361.99350.80351.90753,959350.90
8/26/2026364.24365.51357.46362.32487,076361.29
8/25/2026374.12374.12362.22362.60611,474361.57
8/24/2026371.38375.63367.33370.82570,822369.77
8/21/2026378.49380.00371.29372.59534,044371.53
8/20/2026374.73374.73365.69372.52574,524371.46
8/19/2026384.00384.00377.11377.96328,601376.89
8/18/2026380.31385.52377.54378.25466,779377.18
8/17/2026384.91386.74379.26379.31476,437378.23
8/14/2026386.83391.61382.83388.92459,832387.81
8/13/2026396.63397.85385.01387.39576,273386.29
8/12/2026402.62403.54388.38396.35593,288395.22
8/11/2026404.17406.52396.04397.72581,018396.59
8/10/2026399.56407.79395.92406.89708,360405.73
8/07/2026395.56400.45386.29395.53709,503394.41
8/06/2026375.00411.19371.93395.831,262,495394.70
8/05/2026379.76392.47379.76380.78987,088379.70
8/04/2026382.51385.00376.70377.92924,641376.85
8/03/2026392.00392.94373.45380.17602,365379.09
7/31/2026386.79387.29380.10380.34439,613379.26
7/30/2026378.16388.13376.00385.91427,580384.81
7/29/2026372.92379.93367.57375.68580,681374.61
7/28/2026382.72388.03377.22377.46501,204376.39
7/27/2026374.24383.57374.23379.94536,294378.86
7/24/2026368.65379.87366.93373.58315,818372.52
7/23/2026381.45382.12370.17371.69512,242370.63
7/22/2026383.37388.16381.62387.14474,319386.04
7/21/2026385.75387.82381.00382.93479,885381.84
7/20/2026383.49387.54374.55376.48409,567375.41
7/17/2026386.15388.13378.85380.45549,507379.37
7/16/2026372.11389.11370.41388.11682,888387.01
7/15/2026367.70381.09367.59374.08514,984373.02
7/14/2026378.06380.86367.00368.97628,154367.92
7/13/2026394.88397.82371.83374.49908,821373.43
7/10/2026387.91399.00387.87394.90433,983393.78
7/09/2026381.26389.82379.61387.58648,005386.48
7/08/2026393.02393.02380.15380.36780,879379.28
7/07/2026399.00399.32392.77395.31447,633394.19
7/06/2026401.64402.38392.52396.32633,182395.19
7/02/2026397.55405.71392.36398.22627,785397.09
7/01/2026402.05404.62396.60398.02499,736396.89