Home

Ralph Lauren Corp (RL)

289.49
+3.23 (1.13%)
NYSE · Last Trade: Jul 19th, 4:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ralph Lauren Corp (RL)

DateOpenHighLowCloseVolumeAdjusted Close
7/18/2025287.72291.06284.98289.49506,330289.49
7/17/2025286.08287.82283.48286.26531,536286.26
7/16/2025286.53287.51280.39284.69606,275284.69
7/15/2025290.79292.36285.39286.05399,070286.05
7/14/2025287.05289.73285.56288.99462,668288.99
7/11/2025288.80290.17285.00286.99526,491286.99
7/10/2025292.19295.52289.67289.87616,740289.87
7/09/2025287.03291.54285.75290.56636,318290.56
7/08/2025285.83287.50282.88284.92627,683284.92
7/07/2025278.04287.75278.04285.81838,012285.81
7/03/2025275.12280.47275.12279.81352,160279.81
7/02/2025271.91275.68266.20274.52782,202274.52
7/01/2025273.44279.60271.18272.10836,928272.10
6/30/2025277.37278.00271.61274.28611,454274.28
6/27/2025275.22277.58270.89276.35619,954276.35
6/26/2025274.97275.63271.54273.49526,568272.58
6/25/2025273.50277.41272.30274.87574,445273.95
6/24/2025274.04276.40270.64273.79571,399272.88
6/23/2025262.05271.92259.30270.55927,727269.65
6/20/2025269.19270.12260.88264.161,202,659263.28
6/18/2025266.69268.57264.30267.81687,752266.92
6/17/2025267.62268.80263.97265.43848,514264.54
6/16/2025264.80271.26263.43270.32839,670269.42
6/13/2025263.01265.40258.13260.21919,437259.34
6/12/2025265.63268.07264.11267.20605,997266.31
6/11/2025270.93272.98267.17267.67669,564266.78
6/10/2025271.01272.32266.30267.98857,106267.08
6/09/2025276.54276.54267.68270.32883,628269.42
6/06/2025274.33276.91271.70274.80569,001273.88
6/05/2025277.17278.44273.00275.12653,904274.20
6/04/2025282.15282.15277.83277.86572,446276.93
6/03/2025276.10283.46276.10281.82693,596280.88
6/02/2025276.11276.79272.37275.93599,025275.01
5/30/2025275.00278.45272.80276.81669,804275.89
5/29/2025285.53286.45276.93277.73755,268276.80
5/28/2025284.94286.77283.53284.16592,670283.21
5/27/2025276.03286.36276.03286.22791,362285.26
5/23/2025268.38275.13267.30274.081,043,592273.17
5/22/2025263.77281.18263.18277.421,557,256276.49
5/21/2025277.18277.86271.81273.881,245,271272.97
5/20/2025278.00283.68276.50280.20760,659279.26
5/19/2025271.79278.38268.96277.67869,876276.74
5/16/2025269.43275.61268.43274.53696,077273.61
5/15/2025267.14270.21265.68269.10733,510268.20
5/14/2025269.15271.20267.72269.55872,984268.65
5/13/2025266.27273.06266.00269.79713,121268.89
5/12/2025265.56271.57259.83264.51972,425263.63
5/09/2025251.79251.79246.72248.74680,820247.91
5/08/2025248.63256.05246.07251.471,038,959250.63
5/07/2025239.89241.63237.83240.37788,690239.57
5/06/2025233.85239.13231.86237.19571,514236.40
5/05/2025230.81240.39230.63237.81786,262237.02
5/02/2025229.08234.54228.05232.63566,544231.85
5/01/2025225.47228.99223.56224.51725,886223.76
4/30/2025218.02225.55214.23224.95673,618224.20
4/29/2025220.37224.34219.00223.95599,133223.20
4/28/2025220.61223.34218.56221.95760,358221.21
4/25/2025219.09221.55217.00219.96741,688219.23
4/24/2025214.64221.80213.70220.15912,566219.41
4/23/2025219.35225.33212.52212.531,060,116211.82
4/22/2025207.12211.38204.95209.59724,265208.89
4/21/2025204.72204.72198.62204.04815,764203.36