Ralph Lauren Corp (RL)

401.41
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 8:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ralph Lauren Corp (RL)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026395.73407.55395.19401.41535,309401.41
6/29/2026409.59411.96396.64397.61724,658397.61
6/26/2026407.32418.63407.32411.161,392,960411.16
6/25/2026414.64417.92408.48410.11503,948409.11
6/24/2026408.84417.07408.84414.25541,305413.24
6/23/2026405.51408.98398.22407.01590,099406.02
6/22/2026414.95419.86408.65410.92628,246409.92
6/18/2026412.23418.21407.08413.011,135,989412.00
6/17/2026405.76417.02403.39403.85909,230402.87
6/16/2026414.85416.51405.94406.75558,913405.76
6/15/2026413.93421.60410.85412.361,191,836411.35
6/12/2026400.00405.49396.13403.98794,860403.00
6/11/2026379.41395.15379.01393.30453,988392.34
6/10/2026388.47391.02375.62376.43899,397375.51
6/09/2026378.29393.42374.26391.16806,007390.21
6/08/2026365.02375.81364.06372.85700,709371.94
6/05/2026365.05369.41360.65366.55593,111365.66
6/04/2026360.27366.88355.00366.72682,839365.83
6/03/2026362.54363.73357.75359.43486,520358.55
6/02/2026364.23367.27358.13363.51644,157362.62
6/01/2026361.76371.12360.61366.31674,910365.42
5/29/2026369.39369.75362.50363.90918,717363.01
5/28/2026372.01378.76370.15370.77550,053369.87
5/27/2026387.37389.06375.78376.23715,141375.31
5/26/2026385.00392.10381.04381.78949,127380.85
5/22/2026377.18381.31371.57377.78885,910376.86
5/21/2026363.00381.89356.85374.902,116,674373.99
5/20/2026321.00335.86317.23329.241,425,464328.44
5/19/2026328.75329.75320.21320.691,020,775319.91
5/18/2026326.57333.25324.53325.87877,996325.07
5/15/2026332.01332.01325.59326.81550,254326.01
5/14/2026333.54335.25330.00334.05566,894333.24
5/13/2026335.81338.27327.78331.62796,963330.81
5/12/2026339.23341.78330.63337.14966,918336.32
5/11/2026356.12356.67340.01343.10616,552342.26
5/08/2026357.92363.56353.32358.45578,565357.58
5/07/2026372.69373.60352.18353.55842,133352.69
5/06/2026367.46374.94360.81372.15430,586371.24
5/05/2026357.42361.20352.49360.02357,995359.14
5/04/2026360.58363.34350.47354.29435,411353.43
5/01/2026360.98364.57357.57362.21398,805361.33
4/30/2026362.94364.21358.01358.64585,075357.77
4/29/2026363.88366.49359.00359.45381,650358.57
4/28/2026371.11373.36364.52366.87370,301365.98
4/27/2026370.85371.96362.87370.38394,428369.48
4/24/2026372.23375.06369.34371.24359,649370.33
4/23/2026379.00382.55369.99371.14504,869370.24
4/22/2026389.09389.53371.59375.29427,459374.38
4/21/2026389.37393.41380.92386.77672,503385.83
4/20/2026385.86391.12382.50389.52500,156388.57
4/17/2026377.42388.92377.42386.88690,242385.94
4/16/2026372.67375.50366.31369.70507,117368.80
4/15/2026369.79375.54366.35369.36473,299368.46
4/14/2026378.77384.96372.12373.00552,296372.09
4/13/2026372.31378.07367.83376.98752,030376.06
4/10/2026383.10385.04373.28379.87429,181378.94
4/09/2026373.83387.26372.34385.14489,856384.20
4/08/2026368.00376.88366.94375.40687,173374.49
4/07/2026355.00355.00347.39349.53483,970348.68
4/06/2026352.36359.04349.45358.59557,657357.72
4/02/2026345.95355.98340.23348.02672,552347.17
4/01/2026347.23357.50344.27353.01677,938352.15