Home

Ralph Lauren Corp (RL)

236.35
+7.43 (3.25%)
NYSE · Last Trade: Apr 2nd, 8:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ralph Lauren Corp (RL)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025224.46238.09223.73236.351,002,689236.35
4/01/2025221.83228.99221.19228.921,402,618228.92
3/31/2025211.84222.10208.94220.741,570,950220.74
3/28/2025221.50222.45212.05215.681,127,384215.68
3/27/2025226.02228.84222.06225.16812,606224.34
3/26/2025231.62232.21225.75228.77616,369227.93
3/25/2025234.69236.34230.31231.73640,123230.88
3/24/2025227.78237.31227.15236.041,357,700235.18
3/21/2025220.92226.47218.66224.032,324,313223.21
3/20/2025222.45227.78221.75225.13910,066224.31
3/19/2025218.00225.84217.01224.57944,404223.75
3/18/2025224.40226.16218.13219.821,252,780219.01
3/17/2025218.94221.32214.01220.02826,272219.21
3/14/2025221.01221.01215.59220.311,028,445219.50
3/13/2025224.77224.77215.44216.681,182,011215.89
3/12/2025228.94233.41222.77225.26976,576224.44
3/11/2025220.00226.91218.80223.201,444,149222.38
3/10/2025226.17227.03213.01218.401,661,616217.60
3/07/2025237.15237.28221.23232.631,004,297231.78
3/06/2025244.99249.62237.72238.34936,554237.47
3/05/2025253.32254.08245.92250.451,074,969249.53
3/04/2025260.00260.82247.54252.721,225,224251.79
3/03/2025272.41273.55260.61262.36806,322261.40
2/28/2025269.58272.21267.23271.14636,746270.15
2/27/2025276.00277.37269.26270.73469,059269.74
2/26/2025270.89281.08270.43275.79787,822274.78
2/25/2025275.01275.45263.71268.171,419,147267.19
2/24/2025278.28279.60270.06275.65884,776274.64
2/21/2025286.33287.45275.95277.68859,242276.66
2/20/2025285.00287.30281.81286.50661,899285.45
2/19/2025282.78289.12281.92286.44771,394285.39
2/18/2025284.73287.03282.33286.74749,876285.69
2/14/2025278.45284.53277.49282.63731,046281.59
2/13/2025274.93278.83270.68278.53762,175277.51
2/12/2025272.76274.20269.94273.01619,839272.01
2/11/2025266.76272.94266.61272.17724,902271.17
2/10/2025267.98269.71262.93268.55783,314267.57
2/07/2025276.85277.04266.28268.95939,095267.96
2/06/2025285.50289.33270.53273.142,446,824272.14
2/05/2025244.85250.51244.71249.00936,034248.09
2/04/2025249.10250.79246.31246.85719,660245.95
2/03/2025237.23246.88235.68246.001,080,647245.10
1/31/2025257.51257.95249.41249.70737,047248.78
1/30/2025255.81259.50253.98258.50551,145257.55
1/29/2025258.22260.77255.97256.81713,520255.87
1/28/2025248.50257.90248.50257.45613,585256.51
1/27/2025251.50252.89245.06247.71608,710246.80
1/24/2025256.01257.41254.72256.00512,954255.06
1/23/2025248.97256.71248.21256.52752,946255.58
1/22/2025247.61250.95246.73250.42659,343249.50
1/21/2025244.00248.50243.09247.73932,338246.82
1/17/2025239.72242.68237.03240.46618,506239.58
1/16/2025242.58242.58236.31237.72520,596236.85
1/15/2025241.55243.13232.40236.72628,106235.85
1/14/2025238.64241.17235.44237.53628,354236.66
1/13/2025234.28236.54228.01236.50827,574235.63
1/10/2025241.70241.70236.38237.34693,761236.47
1/08/2025241.06244.52238.94243.05788,421242.16
1/07/2025243.76245.92241.02242.52609,137241.63
1/06/2025237.32243.66237.32242.96967,470242.07
1/03/2025232.25235.99229.83234.49485,333233.63