Ralph Lauren Corporation (RL)
NYSE: RL
· Real-Time Price · USD
288.13
-2.26 (-0.78%)
At close: Aug 15, 2025, 12:47 PM
RL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 297.93 | 297.93 | 287.37 | 290.39 | 290.39 | -3.89% | 752,024 |
| Aug 13, 2025 | 301.38 | 304.33 | 296.79 | 302.14 | 302.14 | 0.82% | 617,100 |
| Aug 12, 2025 | 290.04 | 300.05 | 290.04 | 299.68 | 299.68 | 3.85% | 597,576 |
| Aug 11, 2025 | 289.82 | 291.52 | 285.72 | 288.56 | 288.56 | 0.10% | 595,900 |
| Aug 8, 2025 | 285.05 | 292.45 | 282.80 | 288.26 | 288.26 | 1.74% | 1,068,808 |
| Aug 7, 2025 | 294.71 | 294.71 | 273.04 | 283.34 | 283.34 | -6.48% | 2,266,900 |
| Aug 6, 2025 | 299.54 | 303.17 | 298.21 | 302.96 | 302.96 | 1.24% | 933,123 |
| Aug 5, 2025 | 304.85 | 306.21 | 298.01 | 299.24 | 299.24 | -1.71% | 766,634 |
| Aug 4, 2025 | 300.01 | 304.51 | 297.22 | 304.45 | 304.45 | 3.64% | 582,100 |
| Aug 1, 2025 | 292.21 | 295.91 | 286.64 | 293.77 | 293.77 | -1.67% | 676,000 |
| Jul 31, 2025 | 304.33 | 304.33 | 298.48 | 298.75 | 298.75 | -1.47% | 593,603 |
| Jul 30, 2025 | 302.60 | 306.34 | 301.83 | 303.21 | 303.21 | 0.80% | 706,532 |
| Jul 29, 2025 | 301.92 | 302.50 | 297.74 | 300.81 | 300.81 | -0.30% | 644,900 |
| Jul 28, 2025 | 300.92 | 303.64 | 298.55 | 301.72 | 301.72 | 1.17% | 576,900 |
| Jul 25, 2025 | 298.81 | 299.02 | 293.60 | 298.23 | 298.23 | 0.98% | 446,958 |
| Jul 24, 2025 | 294.52 | 298.66 | 293.46 | 295.35 | 295.35 | 0.35% | 926,200 |
| Jul 23, 2025 | 293.34 | 299.00 | 292.84 | 294.33 | 294.33 | 2.09% | 529,523 |
| Jul 22, 2025 | 289.27 | 291.01 | 286.08 | 288.31 | 288.31 | -0.16% | 517,200 |
| Jul 21, 2025 | 291.42 | 293.67 | 288.74 | 288.76 | 288.76 | -0.25% | 592,300 |
| Jul 18, 2025 | 287.72 | 291.07 | 284.98 | 289.49 | 289.49 | 1.13% | 506,334 |