Home

Ralph Lauren Corp (RL)

224.95
+1.00 (0.45%)
NYSE · Last Trade: Apr 30th, 11:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ralph Lauren Corp (RL)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2025218.02225.55214.23224.95673,618224.95
4/29/2025220.37224.34219.00223.95599,133223.95
4/28/2025220.61223.34218.56221.95760,358221.95
4/25/2025219.09221.55217.00219.96741,688219.96
4/24/2025214.64221.80213.70220.15912,566220.15
4/23/2025219.35225.33212.52212.531,060,116212.53
4/22/2025207.12211.38204.95209.59724,265209.59
4/21/2025204.72204.72198.62204.04815,764204.04
4/17/2025202.85207.72202.59206.50726,420206.50
4/16/2025201.46204.44198.01202.05873,714202.05
4/15/2025200.42204.84200.21203.26972,919203.26
4/14/2025205.20205.26196.57201.75928,896201.75
4/11/2025192.37200.03188.69197.92975,352197.92
4/10/2025200.05201.49189.79194.671,905,550194.67
4/09/2025180.53214.99176.61208.372,074,929208.37
4/08/2025202.63202.63178.74182.341,498,992182.34
4/07/2025190.99201.99184.60193.171,999,521193.17
4/04/2025186.76205.84181.25197.623,061,005197.62
4/03/2025208.99212.85193.00197.893,346,089197.89
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
3/27/2025226.02228.84222.06225.16812,606225.16
3/26/2025231.62232.21225.75228.77616,371228.77
3/25/2025234.69236.34230.31231.73640,123231.73
3/24/2025227.78237.31227.15236.041,357,700236.04
3/21/2025220.92226.47218.66224.032,324,313224.03
3/20/2025222.45227.78221.75225.13910,066225.13
3/19/2025218.00225.84217.01224.57944,404224.57
3/18/2025224.40226.16218.13219.821,252,780219.82
3/17/2025218.94221.32214.01220.02826,272220.02
3/14/2025221.01221.01215.59220.311,028,445220.31
3/13/2025224.77224.77215.44216.681,182,011216.68
3/12/2025228.94233.41222.77225.26976,576225.26
3/11/2025220.00226.91218.80223.201,444,149223.20
3/10/2025226.17227.03213.01218.401,661,616218.40
3/07/2025237.15237.28221.23232.631,004,297232.63
3/06/2025244.99249.62237.72238.34936,554238.34
3/05/2025253.32254.08245.92250.451,074,970250.45
3/04/2025260.00260.82247.54252.721,225,224252.72
3/03/2025272.41273.55260.61262.36806,322262.36
2/28/2025269.58272.21267.23271.14636,746271.14
2/27/2025276.00277.37269.26270.73469,059270.73
2/26/2025270.89281.08270.43275.79787,822275.79
2/25/2025275.01275.45263.71268.171,419,147268.17
2/24/2025278.28279.60270.06275.65884,776275.65
2/21/2025286.33287.45275.95277.68859,242277.68
2/20/2025285.00287.30281.81286.50661,899286.50
2/19/2025282.78289.12281.92286.44771,394286.44
2/18/2025284.73287.03282.33286.74749,876286.74
2/14/2025278.45284.53277.49282.63731,046282.63
2/13/2025274.93278.83270.68278.53762,175278.53
2/12/2025272.76274.20269.94273.01619,839273.01
2/11/2025266.76272.94266.61272.17724,902272.17
2/10/2025267.98269.71262.93268.55783,314268.55
2/07/2025276.85277.04266.28268.95939,095268.95
2/06/2025285.50289.33270.53273.142,446,824273.14
2/05/2025244.85250.51244.71249.00936,034249.00
2/04/2025249.10250.79246.31246.85719,660246.85
2/03/2025237.23246.88235.68246.001,080,647246.00