Ralph Lauren Corp (RL)

362.21
+3.57 (1.00%)
NYSE · Last Trade: May 2nd, 9:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ralph Lauren Corp (RL)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026360.98364.57357.57362.21398,780362.21
4/30/2026362.94364.21358.01358.64585,075358.64
4/29/2026363.88366.49359.00359.45381,650359.45
4/28/2026371.11373.36364.52366.87370,301366.87
4/27/2026370.85371.96362.87370.38394,428370.38
4/24/2026372.23375.06369.34371.24359,649371.24
4/23/2026379.00382.55369.99371.14504,869371.14
4/22/2026389.09389.53371.59375.29427,459375.29
4/21/2026389.37393.41380.92386.77672,503386.77
4/20/2026385.86391.12382.50389.52500,156389.52
4/17/2026377.42388.92377.42386.88690,242386.88
4/16/2026372.67375.50366.31369.70507,117369.70
4/15/2026369.79375.54366.35369.36473,299369.36
4/14/2026378.77384.96372.12373.00552,296373.00
4/13/2026372.31378.07367.83376.98752,030376.98
4/10/2026383.10385.04373.28379.87429,181379.87
4/09/2026373.83387.26372.34385.14489,856385.14
4/08/2026368.00376.88366.94375.40687,173375.40
4/07/2026355.00355.00347.39349.53483,970349.53
4/06/2026352.36359.04349.45358.59557,657358.59
4/02/2026345.95355.98340.23348.02672,552348.02
4/01/2026347.23357.50344.27353.01677,938353.01
3/31/2026331.83346.50331.83343.99874,501343.99
3/30/2026330.27332.92325.90326.60823,589326.60
3/27/2026329.16334.68324.34327.82656,041327.82
3/26/2026343.54347.38333.35333.64530,810332.73
3/25/2026349.89354.02340.90345.93444,385344.98
3/24/2026340.15346.15337.74343.50748,837342.56
3/23/2026336.14347.68335.71339.11658,301338.18
3/20/2026338.00341.55327.00329.87913,128328.97
3/19/2026338.86344.34335.05340.21696,466339.28
3/18/2026346.68349.91341.46341.62582,287340.69
3/17/2026343.99351.88341.38349.21769,301348.25
3/16/2026334.11342.65333.74339.24431,959338.31
3/13/2026337.30337.58329.18330.73557,779329.82
3/12/2026333.31339.00330.00335.09454,467334.17
3/11/2026345.40348.36338.32338.95542,855338.02
3/10/2026344.03354.07342.33346.17343,055345.22
3/09/2026331.17345.26325.02344.12788,935343.18
3/06/2026352.57352.57337.10338.36690,972337.43
3/05/2026356.90360.11350.26353.42603,333352.45
3/04/2026362.85368.00356.94359.81447,006358.82
3/03/2026342.23362.70340.72360.881,159,799359.89
3/02/2026354.25358.45347.00354.13642,320353.16
2/27/2026374.22375.56360.12362.60807,405361.61
2/26/2026378.39384.76377.63378.85415,263377.81
2/25/2026375.35378.64370.85377.07491,847376.04
2/24/2026365.97375.42364.93374.13493,621373.11
2/23/2026379.94384.56358.00365.04977,353364.04
2/20/2026375.73389.15374.80385.03509,642383.98
2/19/2026377.00379.57370.45376.84376,670375.81
2/18/2026368.02380.86368.02378.08510,779377.05
2/17/2026374.05375.50364.82370.50681,037369.49
2/13/2026362.86372.50358.65369.18539,623368.17
2/12/2026363.29368.75357.63363.06891,846362.07
2/11/2026360.42365.14357.50359.51793,645358.53
2/10/2026349.54362.64347.01356.18952,658355.20
2/09/2026342.91350.69336.88348.15717,630347.20
2/06/2026341.90347.23337.09342.89925,490341.95
2/05/2026325.48341.51320.00338.662,250,012337.73
2/04/2026355.93358.46343.69354.701,192,360353.73
2/03/2026357.82358.08348.24354.04796,861353.07
2/02/2026352.80357.13350.36356.54481,401355.56