Ralph Lauren Corporation Class A RL
NYSE · United States · Consumer Non-Durables
$355.07-0.85 (-0.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $355.07 | -0.24% | $358.22 | $359.89 | $353.49 | 533.40K |
| 2026-09-29 | $355.92 | -0.35% | $359.12 | $361.10 | $349.49 | 425.60K |
| 2026-09-28 | $357.16 | +0.02% | $354.55 | $358.45 | $351.25 | 564.20K |
| 2026-09-25 | $357.10 | +1.49% | $346.95 | $357.38 | $345.21 | 752.70K |
| 2026-09-24 | $351.86 | +4.26% | $339.86 | $354.16 | $336.99 | 944.40K |
| 2026-09-23 | $337.47 | -2.48% | $345.57 | $346.17 | $337.21 | 697.40K |
| 2026-09-22 | $346.06 | +1.84% | $346.43 | $348.51 | $341.14 | 698.60K |
| 2026-09-21 | $339.82 | +1.41% | $337.99 | $340.45 | $333.52 | 666.20K |
| 2026-09-18 | $335.10 | +0.61% | $332.85 | $335.10 | $330.93 | 1.05M |
| 2026-09-17 | $333.08 | -1.56% | $345.00 | $346.73 | $332.08 | 486.90K |
| 2026-09-16 | $338.36 | +0.93% | $338.82 | $345.45 | $335.22 | 672.20K |
| 2026-09-15 | $335.23 | -1.82% | $339.16 | $340.58 | $334.16 | 636.80K |
| 2026-09-14 | $341.43 | +0.69% | $335.72 | $342.15 | $335.47 | 514.10K |
| 2026-09-11 | $339.09 | +0.72% | $340.61 | $342.84 | $331.85 | 641.20K |
| 2026-09-10 | $336.67 | +0.32% | $333.72 | $340.17 | $331.35 | 968.60K |
| 2026-09-09 | $335.61 | -3.35% | $343.73 | $346.50 | $335.56 | 621.50K |
| 2026-09-08 | $347.23 | -1.13% | $354.35 | $358.01 | $346.06 | 915.30K |
| 2026-09-04 | $351.20 | +2.03% | $340.87 | $352.49 | $340.87 | 682.90K |
| 2026-09-03 | $344.20 | +2.29% | $337.99 | $344.54 | $335.22 | 762.60K |
| 2026-09-02 | $336.50 | -1.27% | $344.59 | $345.59 | $335.21 | 787.80K |
| 2026-09-01 | $340.82 | -1.75% | $341.98 | $345.75 | $339.03 | 812.80K |
| 2026-08-31 | $346.90 | -2.02% | $356.05 | $356.05 | $343.00 | 802.00K |
| 2026-08-28 | $354.04 | +0.61% | $356.00 | $357.25 | $350.01 | 512.00K |
| 2026-08-27 | $351.90 | -2.88% | $358.28 | $361.99 | $350.80 | 753.90K |
| 2026-08-26 | $362.32 | -0.08% | $364.24 | $365.51 | $357.46 | 487.10K |
| 2026-08-25 | $362.60 | -2.22% | $374.12 | $374.12 | $362.22 | 611.50K |
| 2026-08-24 | $370.82 | -0.48% | $371.38 | $375.63 | $367.33 | 570.80K |
| 2026-08-21 | $372.59 | +0.02% | $378.49 | $380.00 | $371.29 | 533.90K |
| 2026-08-20 | $372.52 | -1.44% | $374.73 | $374.73 | $365.69 | 574.50K |
| 2026-08-19 | $377.96 | -0.08% | $384.00 | $384.00 | $377.11 | 328.60K |
| 2026-08-18 | $378.25 | -0.28% | $380.31 | $385.52 | $377.54 | 466.60K |
| 2026-08-17 | $379.31 | -2.47% | $384.91 | $386.74 | $379.26 | 476.40K |
| 2026-08-14 | $388.92 | +0.39% | $386.83 | $391.61 | $382.84 | 459.80K |
| 2026-08-13 | $387.39 | -2.26% | $396.63 | $397.85 | $385.01 | 576.30K |
| 2026-08-12 | $396.35 | -0.34% | $402.62 | $403.54 | $388.38 | 593.30K |
| 2026-08-11 | $397.72 | -2.25% | $404.18 | $406.52 | $396.04 | 581.00K |
| 2026-08-10 | $406.89 | +2.87% | $399.56 | $407.79 | $395.92 | 708.20K |
| 2026-08-07 | $395.53 | -0.08% | $395.56 | $400.45 | $386.29 | 709.50K |
| 2026-08-06 | $395.83 | +3.95% | $375.00 | $411.19 | $371.93 | 1.26M |
| 2026-08-05 | $380.78 | +0.76% | $379.76 | $392.47 | $379.76 | 987.40K |
| 2026-08-04 | $377.92 | -0.59% | $382.51 | $385.00 | $376.70 | 924.60K |
| 2026-08-03 | $380.17 | -0.04% | $392.00 | $392.94 | $373.45 | 602.70K |
| 2026-07-31 | $380.34 | -1.44% | $386.79 | $387.29 | $380.10 | 439.20K |
| 2026-07-30 | $385.91 | +2.72% | $378.16 | $388.13 | $376.00 | 427.50K |
| 2026-07-29 | $375.68 | -0.47% | $372.92 | $379.93 | $367.57 | 577.50K |
| 2026-07-28 | $377.46 | -0.65% | $382.72 | $388.03 | $377.22 | 501.00K |
| 2026-07-27 | $379.94 | +1.70% | $374.24 | $383.57 | $374.23 | 536.30K |
| 2026-07-24 | $373.58 | +0.51% | $368.65 | $379.87 | $366.93 | 315.80K |
| 2026-07-23 | $371.69 | -3.99% | $381.45 | $382.12 | $370.17 | 512.20K |
| 2026-07-22 | $387.14 | +1.10% | $383.37 | $388.16 | $381.62 | 474.30K |
| 2026-07-21 | $382.93 | +1.71% | $385.75 | $387.82 | $381.00 | 479.90K |
| 2026-07-20 | $376.48 | -1.04% | $383.49 | $387.54 | $374.55 | 409.60K |
| 2026-07-17 | $380.45 | -1.97% | $386.15 | $388.13 | $378.85 | 549.50K |
| 2026-07-16 | $388.11 | +3.75% | $372.11 | $389.11 | $370.41 | 682.90K |
| 2026-07-15 | $374.08 | +1.38% | $367.70 | $381.09 | $367.59 | 515.00K |
| 2026-07-14 | $368.97 | -1.47% | $378.06 | $380.86 | $367.00 | 628.20K |
| 2026-07-13 | $374.49 | -5.17% | $394.88 | $397.82 | $371.84 | 908.80K |
| 2026-07-10 | $394.90 | +1.89% | $387.91 | $399.00 | $387.87 | 434.00K |
| 2026-07-09 | $387.58 | +1.90% | $381.26 | $389.82 | $379.61 | 648.00K |
| 2026-07-08 | $380.36 | -3.78% | $393.02 | $393.02 | $380.15 | 780.90K |
| 2026-07-07 | $395.31 | -0.25% | $399.00 | $399.32 | $392.77 | 447.60K |
| 2026-07-06 | $396.32 | -0.48% | $401.64 | $402.38 | $392.53 | 633.20K |
| 2026-07-02 | $398.22 | +0.05% | $397.55 | $405.71 | $392.36 | 627.80K |
| 2026-07-01 | $398.02 | -0.84% | $402.05 | $404.62 | $396.60 | 499.70K |
| 2026-06-30 | $401.41 | +0.96% | $395.73 | $407.55 | $395.19 | 535.30K |
| 2026-06-29 | $397.61 | -3.30% | $409.59 | $411.96 | $396.64 | 724.70K |
| 2026-06-26 | $411.16 | +0.26% | $407.32 | $418.63 | $407.32 | 1.39M |
| 2026-06-25 | $410.11 | -1.00% | $414.64 | $417.92 | $408.48 | 503.90K |
| 2026-06-24 | $414.25 | +1.78% | $408.84 | $417.07 | $408.84 | 541.20K |
| 2026-06-23 | $407.01 | -0.95% | $405.51 | $408.98 | $398.22 | 590.10K |
| 2026-06-22 | $410.92 | -0.51% | $414.95 | $419.86 | $408.65 | 628.20K |
| 2026-06-18 | $413.01 | +2.27% | $412.23 | $418.21 | $407.08 | 1.14M |
| 2026-06-17 | $403.85 | -0.71% | $405.76 | $417.02 | $403.39 | 909.20K |
| 2026-06-16 | $406.75 | -1.36% | $414.85 | $416.52 | $405.94 | 558.90K |
| 2026-06-15 | $412.36 | +2.07% | $413.93 | $421.60 | $410.85 | 1.19M |
| 2026-06-12 | $403.98 | +2.72% | $400.00 | $405.49 | $396.13 | 794.80K |
| 2026-06-11 | $393.30 | +4.48% | $379.41 | $395.16 | $379.01 | 453.90K |
| 2026-06-10 | $376.43 | -3.77% | $388.47 | $391.02 | $375.62 | 899.20K |
| 2026-06-09 | $391.16 | +4.91% | $378.29 | $393.42 | $374.26 | 806.10K |
| 2026-06-08 | $372.85 | +1.72% | $365.02 | $375.81 | $364.06 | 700.70K |
| 2026-06-05 | $366.55 | -0.05% | $365.05 | $369.41 | $360.65 | 593.00K |
| 2026-06-04 | $366.72 | +2.03% | $360.28 | $366.88 | $355.00 | 682.80K |
| 2026-06-03 | $359.43 | -1.12% | $362.54 | $363.73 | $357.75 | 486.50K |
| 2026-06-02 | $363.51 | -0.76% | $364.23 | $367.27 | $358.13 | 643.90K |
| 2026-06-01 | $366.31 | +0.66% | $361.76 | $371.12 | $360.61 | 674.90K |
| 2026-05-29 | $363.90 | -1.85% | $369.39 | $369.75 | $362.50 | 918.70K |
| 2026-05-28 | $370.77 | -1.45% | $372.01 | $378.76 | $370.15 | 550.00K |
| 2026-05-27 | $376.23 | -1.45% | $387.37 | $389.06 | $375.78 | 715.10K |
| 2026-05-26 | $381.78 | +1.06% | $385.00 | $392.10 | $381.04 | 949.10K |
| 2026-05-22 | $377.78 | +0.77% | $377.18 | $381.31 | $371.57 | 885.60K |