Ralph Lauren Corporation

215.40
-9.76 (-4.33%)
At close: Mar 28, 2025, 3:59 PM
214.99
-0.19%
After-hours: Mar 28, 2025, 06:36 PM EDT

RL Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 221.50 222.45 212.05 215.68 -9.48 -4.21% 1,126,689
Mar 27, 2025 226.02 228.84 222.06 225.16 -3.61 -1.58% 812,607
Mar 26, 2025 231.62 232.21 225.76 228.77 -2.96 -1.28% 616,371
Mar 25, 2025 234.69 236.35 230.31 231.73 -4.31 -1.83% 640,124
Mar 24, 2025 227.78 237.31 227.15 236.04 12.01 5.36% 1,357,727
Mar 21, 2025 220.92 226.47 218.66 224.03 -1.10 -0.49% 2,324,304
Mar 20, 2025 222.45 227.79 221.75 225.13 0.56 0.25% 910,066
Mar 19, 2025 218.00 225.84 217.01 224.57 4.75 2.16% 944,404
Mar 18, 2025 224.40 226.16 218.13 219.82 -0.20 -0.09% 1,252,800
Mar 17, 2025 218.94 221.33 214.01 220.02 -0.29 -0.13% 826,272
Mar 14, 2025 221.01 221.01 215.59 220.31 3.63 1.68% 1,028,445
Mar 13, 2025 224.77 224.77 215.44 216.68 -8.58 -3.81% 1,182,200
Mar 12, 2025 228.94 233.41 222.77 225.26 2.06 0.92% 976,600
Mar 11, 2025 220.00 226.91 218.80 223.20 4.80 2.20% 1,444,900
Mar 10, 2025 226.17 227.04 213.01 218.40 -14.23 -6.12% 1,661,777
Mar 7, 2025 237.15 237.28 221.23 232.63 -5.71 -2.40% 1,004,297
Mar 6, 2025 244.99 249.62 237.72 238.34 -12.11 -4.84% 936,600
Mar 5, 2025 253.32 254.08 245.92 250.45 -2.27 -0.90% 1,075,000
Mar 4, 2025 260.00 260.83 247.54 252.72 -9.64 -3.67% 1,225,225
Mar 3, 2025 272.41 273.55 260.61 262.36 -8.78 -3.24% 806,480
Feb 28, 2025 269.58 272.21 267.23 271.14 0.41 0.15% 636,745
Feb 27, 2025 276.00 277.37 269.26 270.73 -5.06 -1.83% 469,100
Feb 26, 2025 270.89 281.08 270.43 275.79 7.62 2.84% 787,870
Feb 25, 2025 275.01 275.45 263.71 268.17 -7.48 -2.71% 1,419,149
Feb 24, 2025 278.28 279.60 270.06 275.65 -2.03 -0.73% 884,800
Feb 21, 2025 286.33 287.45 275.95 277.68 -8.82 -3.08% 859,242
Feb 20, 2025 285.00 287.30 281.81 286.50 0.06 0.02% 661,919
Feb 19, 2025 282.78 289.12 281.92 286.44 -0.30 -0.10% 729,512
Feb 18, 2025 284.73 287.03 282.33 286.74 4.11 1.45% 715,920
Feb 14, 2025 278.45 284.53 277.49 282.63 4.10 1.47% 731,045
Feb 13, 2025 274.93 278.83 270.68 278.53 5.52 2.02% 737,213
Feb 12, 2025 272.76 274.20 269.94 273.01 0.84 0.31% 619,844
Feb 11, 2025 266.76 272.94 266.61 272.17 3.62 1.35% 724,903
Feb 10, 2025 267.98 269.71 262.93 268.55 -0.40 -0.15% 783,315
Feb 7, 2025 276.85 277.04 266.28 268.95 -4.19 -1.53% 939,095
Feb 6, 2025 285.50 289.33 270.53 273.14 24.14 9.69% 2,446,928
Feb 5, 2025 244.85 250.51 244.71 249.00 2.15 0.87% 936,630
Feb 4, 2025 249.10 250.79 246.31 246.85 0.85 0.35% 719,700
Feb 3, 2025 237.23 246.88 235.68 246.00 -3.70 -1.48% 1,080,664
Jan 31, 2025 257.51 257.95 249.42 249.70 -8.80 -3.40% 737,047
Jan 30, 2025 255.81 259.50 253.98 258.50 1.69 0.66% 551,162
Jan 29, 2025 258.22 260.77 255.97 256.81 -0.64 -0.25% 713,538
Jan 28, 2025 248.50 257.90 248.50 257.45 9.74 3.93% 613,677
Jan 27, 2025 251.50 252.89 245.06 247.71 -8.29 -3.24% 608,762
Jan 24, 2025 256.01 257.41 254.73 256.00 -0.52 -0.20% 512,953
Jan 23, 2025 248.97 256.71 248.21 256.52 6.10 2.44% 752,962
Jan 22, 2025 247.61 250.95 246.73 250.42 2.69 1.09% 659,350
Jan 21, 2025 244.00 248.50 243.09 247.73 7.27 3.02% 932,393
Jan 17, 2025 239.72 242.68 237.03 240.46 2.74 1.15% 618,506
Jan 16, 2025 242.58 242.58 236.31 237.72 1.00 0.42% 520,639