Ralph Lauren Corporation (RL)
NYSE: RL
· Real-Time Price · USD
322.61
5.19 (1.64%)
At close: Oct 02, 2025, 3:59 PM
324.75
0.66%
Pre-market: Oct 03, 2025, 04:41 AM EDT
RL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 319.55 | 322.64 | 314.93 | 322.38 | 322.38 | 1.56% | 504,988 |
| Oct 1, 2025 | 312.76 | 317.86 | 312.38 | 317.42 | 317.42 | 1.23% | 541,632 |
| Sep 30, 2025 | 312.40 | 317.74 | 311.02 | 313.56 | 313.56 | 1.59% | 1,040,930 |
| Sep 29, 2025 | 313.91 | 313.94 | 304.46 | 308.64 | 308.64 | -1.07% | 455,563 |
| Sep 26, 2025 | 309.48 | 312.57 | 307.08 | 311.97 | 311.97 | 3.00% | 483,225 |
| Sep 25, 2025 | 307.96 | 307.96 | 299.98 | 302.89 | 301.98 | -2.92% | 623,000 |
| Sep 24, 2025 | 310.63 | 314.50 | 309.55 | 312.01 | 311.07 | 0.44% | 671,700 |
| Sep 23, 2025 | 308.06 | 312.32 | 306.11 | 310.65 | 309.71 | 0.98% | 430,095 |
| Sep 22, 2025 | 313.83 | 313.83 | 306.45 | 307.65 | 306.72 | -1.54% | 512,181 |
| Sep 19, 2025 | 314.61 | 316.43 | 311.61 | 312.45 | 311.51 | -0.49% | 1,432,555 |
| Sep 18, 2025 | 309.30 | 315.15 | 307.67 | 313.98 | 313.03 | 2.57% | 505,001 |
| Sep 17, 2025 | 317.65 | 318.24 | 301.77 | 306.12 | 305.20 | -2.71% | 921,384 |
| Sep 16, 2025 | 305.99 | 316.14 | 303.38 | 314.66 | 313.71 | -0.35% | 749,739 |
| Sep 15, 2025 | 314.60 | 318.80 | 313.55 | 315.77 | 314.82 | 0.20% | 571,616 |
| Sep 12, 2025 | 314.79 | 317.72 | 312.06 | 315.14 | 314.19 | -0.38% | 518,251 |
| Sep 11, 2025 | 315.06 | 316.58 | 311.96 | 316.35 | 315.40 | 1.21% | 581,500 |
| Sep 10, 2025 | 311.17 | 315.19 | 308.52 | 312.58 | 311.64 | 0.90% | 630,100 |
| Sep 9, 2025 | 308.97 | 310.07 | 304.04 | 309.79 | 308.86 | 0.26% | 490,623 |
| Sep 8, 2025 | 315.03 | 319.00 | 307.06 | 308.99 | 308.06 | -0.97% | 615,147 |
| Sep 5, 2025 | 321.17 | 321.77 | 309.92 | 312.02 | 311.08 | -2.72% | 628,714 |
Page 1 of 136