NYSE : RL
Ralph Lauren Corporation — Price history
Consumer Discretionary · Apparel Manufacturing · United States
Last price 400.52 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 23.86B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ralph Lauren Corporation (RL) closed at 392.87 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 402.99 | 403.96 | 392.09 | 392.87 | 526,411 | -1.91% |
| 2026-10-29 | 393.79 | 401.435 | 393.61 | 400.52 | 671,966 | +2.81% |
| 2026-10-28 | 392.71 | 394.77 | 385.99 | 389.56 | 445,987 | -0.43% |
| 2026-10-27 | 383.95 | 393 | 382.31 | 391.25 | 474,859 | +1.11% |
| 2026-10-26 | 377.4 | 389.74 | 377.4 | 386.95 | 598,688 | +2.53% |
| 2026-10-23 | 377.19 | 379.23 | 370.97 | 377.4 | 412,509 | -1.19% |
| 2026-10-22 | 377.25 | 383.99 | 375.45 | 381.95 | 405,213 | +0.34% |
| 2026-10-21 | 378.49 | 383.16 | 376.98 | 380.66 | 424,700 | +0.59% |
| 2026-10-20 | 382.12 | 384.72 | 370.69 | 378.42 | 682,104 | -0.88% |
| 2026-10-19 | 386.57 | 388.94 | 380.99 | 381.77 | 468,651 | -0.97% |
| 2026-10-16 | 392.01 | 393.93 | 382.805 | 385.5 | 419,320 | -1.42% |
| 2026-10-15 | 380.15 | 393.785 | 377.955 | 391.07 | 813,572 | +4.21% |
| 2026-10-14 | 372.02 | 377 | 370.96 | 375.27 | 501,873 | +0.41% |
| 2026-10-13 | 376.49 | 379.32 | 371.84 | 373.75 | 320,199 | +0.14% |
| 2026-10-12 | 369.86 | 374.85 | 368.95 | 373.24 | 347,511 | +0.53% |
| 2026-10-09 | 369.07 | 371.8 | 365.68 | 371.28 | 367,659 | +1.06% |
| 2026-10-08 | 358.38 | 367.903 | 356.28 | 367.39 | 481,251 | +1.73% |
| 2026-10-07 | 364.22 | 364.53 | 357.65 | 361.14 | 453,373 | -2.04% |
| 2026-10-06 | 367.14 | 368.92 | 362.45 | 368.67 | 491,476 | +0.86% |
| 2026-10-05 | 365.02 | 368.19 | 361.27 | 365.54 | 446,171 | +0.60% |
| 2026-10-02 | 362.73 | 367.98 | 359.27 | 363.37 | 557,914 | +0.20% |
| 2026-10-01 | 354.38 | 365.62 | 353.43 | 362.66 | 619,563 | +2.14% |
| 2026-09-30 | 358.22 | 359.89 | 353.49 | 355.07 | 518,422 | -0.24% |
| 2026-09-29 | 359.12 | 361.1 | 349.49 | 355.92 | 423,255 | -0.35% |
| 2026-09-28 | 354.55 | 358.45 | 351.25 | 357.16 | 558,931 | +0.02% |
| 2026-09-25 | 346.95 | 357.38 | 345.21 | 357.1 | 749,950 | +1.78% |
| 2026-09-24 | 339.86 | 354.16 | 336.99 | 351.86 | 927,380 | +4.26% |
| 2026-09-23 | 345.57 | 346.17 | 337.21 | 337.47 | 697,448 | -2.48% |
| 2026-09-22 | 346.43 | 348.51 | 341.14 | 346.06 | 698,626 | +1.84% |
| 2026-09-21 | 337.99 | 340.45 | 333.52 | 339.82 | 666,334 | +1.41% |
| 2026-09-18 | 332.85 | 335.1 | 330.93 | 335.1 | 1,051,345 | +0.61% |
| 2026-09-17 | 345 | 346.73 | 332.08 | 333.08 | 487,135 | -1.56% |
| 2026-09-16 | 338.82 | 345.45 | 335.218 | 338.36 | 672,200 | +0.93% |
| 2026-09-15 | 339.16 | 340.58 | 334.16 | 335.23 | 636,861 | -1.82% |
| 2026-09-14 | 335.72 | 342.15 | 335.47 | 341.43 | 514,157 | +0.69% |
| 2026-09-11 | 340.61 | 342.84 | 331.85 | 339.09 | 641,232 | +0.72% |
| 2026-09-10 | 333.72 | 340.165 | 331.35 | 336.67 | 968,614 | +0.32% |
| 2026-09-09 | 343.73 | 346.495 | 335.56 | 335.61 | 621,529 | -3.35% |
| 2026-09-08 | 354.35 | 358.01 | 346.06 | 347.23 | 915,264 | -1.13% |
| 2026-09-04 | 340.87 | 352.49 | 340.87 | 351.2 | 682,913 | +2.03% |
| 2026-09-03 | 337.99 | 344.54 | 335.22 | 344.2 | 762,620 | +2.29% |
| 2026-09-02 | 344.59 | 345.59 | 335.21 | 336.5 | 787,866 | -1.27% |
| 2026-09-01 | 341.98 | 345.745 | 339.03 | 340.82 | 812,885 | -1.75% |
| 2026-08-31 | 356.05 | 356.05 | 343 | 346.9 | 802,017 | -2.02% |
| 2026-08-28 | 356 | 357.25 | 350.01 | 354.04 | 512,308 | +0.61% |
| 2026-08-27 | 358.28 | 361.99 | 350.8 | 351.9 | 753,961 | -2.88% |
| 2026-08-26 | 364.24 | 365.51 | 357.46 | 362.32 | 487,083 | -0.08% |
| 2026-08-25 | 374.12 | 374.12 | 362.22 | 362.6 | 611,477 | -2.22% |
| 2026-08-24 | 371.38 | 375.626 | 367.33 | 370.82 | 570,824 | -0.48% |
| 2026-08-21 | 378.49 | 380 | 371.29 | 372.59 | 534,041 | +0.02% |
| 2026-08-20 | 374.725 | 374.725 | 365.69 | 372.52 | 574,521 | -1.44% |
| 2026-08-19 | 384 | 384 | 377.105 | 377.96 | 328,600 | -0.08% |
| 2026-08-18 | 380.31 | 385.52 | 377.54 | 378.25 | 466,778 | -0.28% |
| 2026-08-17 | 384.91 | 386.74 | 379.261 | 379.31 | 476,436 | -2.47% |
| 2026-08-14 | 386.83 | 391.61 | 382.835 | 388.92 | 459,831 | +0.39% |
| 2026-08-13 | 396.63 | 397.85 | 385.01 | 387.39 | 576,275 | -2.26% |
| 2026-08-12 | 402.62 | 403.535 | 388.38 | 396.35 | 593,288 | -0.34% |
| 2026-08-11 | 404.175 | 406.52 | 396.04 | 397.72 | 581,041 | -2.25% |
| 2026-08-10 | 399.56 | 407.788 | 395.92 | 406.89 | 708,155 | +2.87% |
| 2026-08-07 | 395.56 | 400.45 | 386.29 | 395.53 | 709,501 | -0.08% |
| 2026-08-06 | 375 | 411.19 | 371.93 | 395.83 | 1,263,679 | +3.95% |
| 2026-08-05 | 379.76 | 392.47 | 379.76 | 380.78 | 987,406 | +0.76% |
| 2026-08-04 | 382.51 | 385 | 376.7 | 377.92 | 924,671 | -0.59% |
| 2026-08-03 | 392 | 392.935 | 373.45 | 380.17 | 602,669 | -0.04% |
| 2026-07-31 | 386.79 | 387.285 | 380.1 | 380.34 | 439,612 | -1.44% |
| 2026-07-30 | 378.16 | 388.13 | 376 | 385.91 | 427,589 | +2.72% |
| 2026-07-29 | 372.92 | 379.93 | 367.57 | 375.68 | 580,773 | -0.47% |
| 2026-07-28 | 382.72 | 388.03 | 377.22 | 377.46 | 501,202 | -0.65% |
| 2026-07-27 | 374.24 | 383.57 | 374.23 | 379.94 | 536,294 | +1.70% |
| 2026-07-24 | 368.65 | 379.87 | 366.933 | 373.58 | 315,816 | +0.51% |
| 2026-07-23 | 381.45 | 382.12 | 370.17 | 371.69 | 512,243 | -3.99% |
| 2026-07-22 | 383.37 | 388.16 | 381.62 | 387.14 | 474,324 | +1.10% |
| 2026-07-21 | 385.75 | 387.82 | 381 | 382.93 | 479,883 | +1.71% |
| 2026-07-20 | 383.49 | 387.535 | 374.55 | 376.48 | 409,569 | -1.04% |
| 2026-07-17 | 386.15 | 388.13 | 378.85 | 380.45 | 549,505 | -1.97% |
| 2026-07-16 | 372.11 | 389.11 | 370.41 | 388.11 | 682,886 | +3.75% |
| 2026-07-15 | 367.7 | 381.09 | 367.59 | 374.08 | 514,984 | +1.38% |
| 2026-07-14 | 378.06 | 380.86 | 367 | 368.97 | 628,153 | -1.47% |
| 2026-07-13 | 394.88 | 397.82 | 371.835 | 374.49 | 908,824 | -5.17% |
| 2026-07-10 | 387.91 | 399 | 387.87 | 394.9 | 433,981 | +1.89% |
| 2026-07-09 | 381.26 | 389.82 | 379.61 | 387.58 | 648,085 | +1.90% |
| 2026-07-08 | 393.02 | 393.02 | 380.15 | 380.36 | 780,928 | -3.78% |
| 2026-07-07 | 399 | 399.32 | 392.77 | 395.31 | 447,631 | -0.25% |
| 2026-07-06 | 401.64 | 402.38 | 392.525 | 396.32 | 633,182 | -0.48% |
| 2026-07-02 | 397.55 | 405.71 | 392.36 | 398.22 | 627,782 | +0.05% |
| 2026-07-01 | 402.05 | 404.62 | 396.6 | 398.02 | 499,758 | -0.84% |
| 2026-06-30 | 395.73 | 407.55 | 395.19 | 401.41 | 535,310 | +0.96% |
| 2026-06-29 | 409.59 | 411.96 | 396.64 | 397.61 | 724,787 | -3.30% |
| 2026-06-26 | 407.32 | 418.63 | 407.32 | 411.16 | 1,392,959 | +0.50% |
| 2026-06-25 | 414.64 | 417.92 | 408.48 | 410.11 | 503,949 | -1.00% |
| 2026-06-24 | 408.84 | 417.07 | 408.84 | 414.25 | 541,307 | +1.78% |
| 2026-06-23 | 405.51 | 408.98 | 398.22 | 407.01 | 590,098 | -0.95% |
| 2026-06-22 | 414.95 | 419.86 | 408.65 | 410.92 | 628,243 | -0.51% |
| 2026-06-18 | 412.23 | 418.21 | 407.08 | 413.01 | 1,135,986 | +2.27% |
| 2026-06-17 | 405.76 | 417.02 | 403.39 | 403.85 | 909,231 | -0.71% |
| 2026-06-16 | 414.85 | 416.515 | 405.94 | 406.75 | 558,910 | -1.36% |
| 2026-06-15 | 413.93 | 421.6 | 410.85 | 412.36 | 1,191,837 | +2.07% |
| 2026-06-12 | 400 | 405.49 | 396.13 | 403.98 | 794,858 | +2.72% |
| 2026-06-11 | 379.41 | 395.155 | 379.01 | 393.3 | 454,022 | +4.48% |
| 2026-06-10 | 388.47 | 391.02 | 375.62 | 376.43 | 899,395 | -3.77% |
| 2026-06-09 | 378.29 | 393.42 | 374.26 | 391.16 | 806,102 | +4.91% |
| 2026-06-08 | 365.02 | 375.81 | 364.06 | 372.85 | 700,714 | +1.72% |
| 2026-06-05 | 365.05 | 369.41 | 360.65 | 366.55 | 593,109 | -0.05% |
| 2026-06-04 | 360.275 | 366.88 | 355 | 366.72 | 682,837 | +2.03% |
| 2026-06-03 | 362.54 | 363.73 | 357.75 | 359.43 | 486,540 | -1.12% |
| 2026-06-02 | 364.23 | 367.27 | 358.133 | 363.51 | 644,156 | -0.76% |
| 2026-06-01 | 361.76 | 371.12 | 360.61 | 366.31 | 674,913 | +0.66% |
| 2026-05-29 | 369.39 | 369.75 | 362.5 | 363.9 | 918,715 | -1.85% |
| 2026-05-28 | 372.01 | 378.76 | 370.15 | 370.77 | 550,058 | -1.45% |
| 2026-05-27 | 387.37 | 389.06 | 375.78 | 376.23 | 715,156 | -1.45% |
| 2026-05-26 | 385 | 392.1 | 381.04 | 381.78 | 949,131 | +1.06% |
| 2026-05-22 | 377.18 | 381.31 | 371.57 | 377.78 | 885,907 | +0.77% |
| 2026-05-21 | 363 | 381.89 | 356.85 | 374.9 | 2,116,936 | +13.87% |
| 2026-05-20 | 321 | 335.86 | 317.23 | 329.24 | 1,426,683 | +2.67% |
| 2026-05-19 | 328.75 | 329.755 | 320.21 | 320.69 | 1,020,774 | -1.59% |
| 2026-05-18 | 326.57 | 333.245 | 324.53 | 325.87 | 877,994 | -0.29% |
| 2026-05-15 | 332.01 | 332.01 | 325.59 | 326.81 | 550,253 | -2.17% |
| 2026-05-14 | 333.54 | 335.25 | 330 | 334.05 | 566,932 | +0.73% |
| 2026-05-13 | 335.81 | 338.27 | 327.78 | 331.62 | 796,990 | -1.64% |
| 2026-05-12 | 339.23 | 341.78 | 330.63 | 337.14 | 966,944 | -1.74% |