Dark

RL
Ralph Lauren Corporation
stock NYSE

Market Open

Jan 26, 2026 11:19:50 AM EST

356.67USD-2.913%(-10.70)120,761

363.80Bid 367.43Ask 3.63Spread

Pre-market

Jan 21, 2026 8:36:30 AM EST

361.20USD-1.680%(-6.17)0

After-hours

Jan 23, 2026 4:00:30 PM EST

367.37USD+0.035%(+0.13)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-26	366.6200	366.6200	356.4000	356.6700	-2.913%	120,761	0.000%
2026-01-23	362.5700	367.8300	361.8100	367.3700	+0.981%	401,834	-2.913%
2026-01-22	371.8600	377.0700	361.0800	363.8000	-1.564%	400,349	-1.960%
2026-01-21	363.0200	373.4200	362.4800	369.5800	+2.598%	709,045	-3.493%
2026-01-20	360.8700	366.4800	358.0800	360.2200	-0.780%	502,482	-0.986%
2026-01-16	367.9000	369.2900	362.6700	363.0500	-1.652%	432,801	-1.757%
2026-01-15	363.9300	373.8700	363.9250	369.1500	+1.733%	417,473	-3.381%
2026-01-14	367.8100	369.1300	358.7600	362.8600	-0.888%	445,548	-1.706%
2026-01-13	362.2300	371.5000	362.0500	366.1100	+0.787%	537,259	-2.578%
2026-01-12	364.9900	366.6600	357.0300	363.2500	-1.774%	438,995	-1.811%
2026-01-09	369.0100	373.4900	362.8900	369.8100	+1.298%	437,422	-3.553%
2026-01-08	362.6900	370.1300	361.9550	365.0700	+1.144%	379,233	-2.301%
2026-01-07	361.3200	364.3200	357.3650	360.9400	-0.628%	385,247	-1.183%
2026-01-06	357.3500	366.0800	355.1500	363.2200	+1.311%	612,707	-1.803%
2026-01-05	362.6900	367.4600	357.2350	358.5200	-1.106%	677,469	-0.516%
2026-01-02	355.0000	362.5600	354.8700	362.5300	+2.523%	458,491	-1.616%
2025-12-31	359.7000	360.0000	353.5300	353.6100	-1.408%	366,118	+0.865%
2025-12-30	356.1900	359.5100	352.3800	358.6600	+0.496%	612,841	-0.555%
2025-12-29	355.0400	357.8150	353.9900	356.8900	-0.341%	481,969	-0.062%
2025-12-26	360.6200	360.6200	356.2400	358.1100	-0.943%	348,126	-0.402%
2025-12-24	362.7400	363.9809	358.8900	361.5200	-0.336%	218,417	-1.342%
2025-12-23	367.0000	367.9400	359.1975	362.7400	-1.241%	457,034	-1.673%
2025-12-22	365.4100	369.6600	362.0000	367.3000	+1.316%	475,912	-2.894%
2025-12-19	369.3800	371.6100	360.3400	362.5300	-2.035%	1,563,445	-1.616%
2025-12-18	368.8500	380.0000	368.3900	370.0600	+1.187%	827,086	-3.618%
2025-12-17	372.9000	374.7400	364.9750	365.7200	-0.972%	720,787	-2.475%
2025-12-16	373.0900	376.6100	369.2400	369.3100	-0.643%	1,019,359	-3.423%
2025-12-15	374.7000	377.7152	370.9250	371.7000	+0.400%	1,091,824	-4.044%
2025-12-12	371.3500	374.6200	367.0701	370.2200	+0.707%	649,367	-3.660%
2025-12-11	356.6400	370.2200	356.0150	367.6200	+2.773%	551,476	-2.979%
2025-12-10	355.6750	360.7000	348.5900	357.7000	+0.610%	873,632	-0.288%
2025-12-09	356.5500	361.2700	355.2000	355.5300	-0.255%	638,764	+0.321%
2025-12-08	365.5200	365.8050	352.5200	356.4400	-3.252%	867,420	+0.065%
2025-12-05	356.7500	368.7300	356.0000	368.4200	+3.208%	850,274	-3.189%
2025-12-04	355.1000	359.1200	349.4000	356.9700	-0.329%	514,053	-0.084%
2025-12-03	357.3000	362.3900	355.8900	358.1500	+0.635%	668,251	-0.413%
2025-12-02	365.8800	366.9900	355.0500	355.8900	-2.730%	772,309	+0.219%
2025-12-01	364.0000	372.0400	363.0100	365.8800	-0.395%	751,764	-2.517%
2025-11-28	371.3200	373.6800	367.0700	367.3300	-1.048%	328,636	-2.902%
2025-11-26	364.8600	374.0000	364.3800	371.2200	+1.844%	643,452	-3.920%
2025-11-25	351.0000	365.8100	351.0000	364.5000	+4.149%	1,068,248	-2.148%
2025-11-24	339.6500	351.2600	337.8700	349.9800	+2.972%	828,085	+1.912%
2025-11-21	329.2600	343.4400	329.2400	339.8800	+3.952%	759,458	+4.940%
2025-11-20	336.0000	338.4900	326.9400	326.9600	-1.185%	481,458	+9.087%
2025-11-19	327.0000	332.7800	326.4000	330.8800	+0.798%	457,822	+7.794%
2025-11-18	321.2100	329.2690	320.5994	328.2600	+1.284%	542,869	+8.655%
2025-11-17	331.6200	333.1900	320.9100	324.1000	-2.226%	538,423	+10.049%
2025-11-14	329.5700	335.8851	325.6100	331.4800	-0.388%	398,991	+7.599%
2025-11-13	338.7300	341.4050	331.6100	332.7700	-2.187%	444,076	+7.182%
2025-11-12	336.8300	342.9900	335.5445	340.2100	+1.926%	494,101	+4.838%
2025-11-11	333.5500	337.5200	330.0600	333.7800	-0.278%	523,302	+6.858%
2025-11-10	329.3400	337.0400	328.6601	334.7100	+3.089%	638,711	+6.561%
2025-11-07	317.5100	328.1700	315.7150	324.6800	+3.060%	665,352	+9.853%
2025-11-06	325.9400	337.5600	308.4100	315.0400	-0.587%	1,861,812	+13.214%
2025-11-05	307.3700	319.6900	306.5500	316.9000	+2.460%	1,016,587	+12.550%
2025-11-04	309.9700	313.4800	307.3400	309.2900	-1.797%	753,141	+15.319%
2025-11-03	323.0400	323.0900	309.6900	314.9500	-1.473%	962,289	+13.247%
2025-10-31	323.4100	325.3850	318.2500	319.6600	-0.997%	680,010	+11.578%
2025-10-30	328.3300	330.2450	320.8100	322.8800	-1.435%	526,923	+10.465%
2025-10-29	328.5400	330.7750	326.4300	327.5800	-1.093%	441,300	+8.880%
2025-10-28	337.2900	337.3000	331.1000	331.2000	-1.887%	435,124	+7.690%
2025-10-27	340.0600	340.0600	335.7400	337.5700	+0.566%	436,670	+5.658%
2025-10-24	337.6500	341.9000	334.8220	335.6700	-0.184%	503,077	+6.256%
2025-10-23	334.1000	340.0250	331.9400	336.2900	+1.256%	406,862	+6.060%
2025-10-22	334.2100	336.1900	329.2800	332.1200	-0.854%	420,341	+7.392%
2025-10-21	334.2800	340.6050	331.6350	334.9800	+0.595%	398,010	+6.475%
2025-10-20	328.2800	333.1400	325.3900	333.0000	+1.599%	401,903	+7.108%
2025-10-17	320.8500	328.0500	320.3200	327.7600	+1.423%	413,889	+8.820%
2025-10-16	319.0000	324.0000	317.4000	323.1600	+1.482%	414,438	+10.369%
2025-10-15	322.7600	325.9600	316.7600	318.4400	+0.164%	525,636	+12.005%
2025-10-14	312.7300	320.0000	309.8500	317.9200	+0.218%	475,837	+12.189%
2025-10-13	314.2000	321.7500	314.2000	317.2300	+2.524%	410,309	+12.433%
2025-10-10	323.9200	323.9200	308.2500	309.4200	-4.184%	594,497	+15.271%
2025-10-09	329.1500	330.1100	321.9050	322.9300	-1.854%	298,267	+10.448%
2025-10-08	325.4200	329.7450	321.4300	329.0300	+1.312%	397,191	+8.400%
2025-10-07	322.8700	325.5300	317.8550	324.7700	+1.143%	474,464	+9.822%
2025-10-06	322.4100	324.2125	315.0900	321.1000	-0.221%	573,992	+11.078%
2025-10-03	323.6000	325.8099	321.7000	321.8100	-0.177%	454,919	+10.832%
2025-10-02	319.5500	322.6400	314.9300	322.3800	+1.563%	505,132	+10.637%
2025-10-01	312.7600	317.8600	312.3800	317.4200	+1.231%	541,632	+12.365%
2025-09-30	312.4000	317.7409	311.0200	313.5600	+1.594%	1,040,930	+13.749%
2025-09-29	313.9100	313.9400	304.4600	308.6400	-1.067%	455,563	+15.562%
2025-09-26	309.4800	312.5700	307.0850	311.9700	+2.998%	483,225	+14.328%
2025-09-25	307.9600	307.9600	299.9750	302.8900	-2.923%	622,962	+17.756%
2025-09-24	310.6300	314.5000	309.5500	312.0100	+0.438%	671,692	+14.314%
2025-09-23	308.0600	312.3150	306.1100	310.6500	+0.975%	430,095	+14.814%
2025-09-22	313.8300	313.8300	306.4500	307.6500	-1.536%	512,181	+15.934%
2025-09-19	314.6100	316.4300	311.6100	312.4500	-0.487%	1,432,555	+14.153%
2025-09-18	309.3000	315.1500	307.6700	313.9800	+2.568%	505,001	+13.596%
2025-09-17	317.6500	318.2400	301.7700	306.1200	-2.714%	921,384	+16.513%
2025-09-16	305.9900	316.1400	303.3800	314.6600	-0.352%	749,739	+13.351%
2025-09-15	314.6000	318.8000	313.5500	315.7700	+0.200%	571,616	+12.952%
2025-09-12	314.7900	317.7200	312.0600	315.1400	-0.382%	518,251	+13.178%
2025-09-11	315.0600	316.5800	311.9600	316.3500	+1.206%	581,484	+12.745%
2025-09-10	311.1700	315.1900	308.5200	312.5800	+0.901%	630,068	+14.105%
2025-09-09	308.9700	310.0700	304.0350	309.7900	+0.259%	490,623	+15.133%
2025-09-08	315.0300	319.0000	307.0600	308.9900	-0.971%	615,147	+15.431%
2025-09-05	321.1700	321.7700	309.9200	312.0200	-2.722%	628,714	+14.310%
2025-09-04	312.6000	321.5000	312.6000	320.7500	+2.358%	567,111	+11.199%
2025-09-03	310.1300	317.3400	310.0950	313.3600	+0.752%	514,779	+13.821%
2025-09-02	293.2500	311.4500	292.9050	311.0200	+4.745%	827,845	+14.678%
2025-08-29	297.1500	298.8650	295.3800	296.9300	-0.239%	578,754	+20.119%
2025-08-28	296.5200	299.9500	295.9000	297.6400	+1.018%	443,829	+19.833%
2025-08-27	296.5700	297.6000	292.6000	294.6400	+0.491%	613,357	+21.053%
2025-08-26	288.5900	293.7800	287.0300	293.2000	+2.022%	595,739	+21.647%
2025-08-25	286.1100	291.0899	286.1100	287.3900	+0.556%	449,922	+24.107%
2025-08-22	285.0000	293.1500	284.3200	285.8000	+0.119%	594,407	+24.797%
2025-08-21	284.0000	286.5600	283.7000	285.4600	-0.266%	581,626	+24.946%
2025-08-20	284.1000	287.6900	283.5000	286.2200	+0.305%	589,825	+24.614%
2025-08-19	290.0000	290.1000	284.4218	285.3500	-1.488%	487,580	+24.994%
2025-08-18	290.4000	292.5500	286.8450	289.6600	-0.327%	668,694	+23.134%
2025-08-15	291.3800	292.2900	287.2000	290.6100	+0.076%	764,214	+22.731%
2025-08-14	297.9250	297.9250	287.3700	290.3900	-3.889%	752,069	+22.824%
2025-08-13	301.3800	304.3300	296.7850	302.1400	+0.821%	617,067	+18.048%
2025-08-12	290.0400	300.0450	290.0400	299.6800	+3.854%	597,576	+19.017%
2025-08-11	289.8200	291.5200	285.7200	288.5600	+0.104%	595,897	+23.603%
2025-08-08	285.0500	292.4500	282.8000	288.2600	+1.736%	1,068,808	+23.732%
2025-08-07	294.7100	294.7100	273.0400	283.3400	-6.476%	2,266,861	+25.881%
2025-08-06	299.5400	303.1700	298.2100	302.9600	+1.243%	933,123	+17.728%
2025-08-05	304.8500	306.2050	298.0100	299.2400	-1.711%	766,634	+19.192%
2025-08-04	300.0100	304.5110	297.2201	304.4500	+3.635%	582,076	+17.152%
2025-08-01	292.2100	295.9100	286.6350	293.7700	-1.667%	675,968	+21.411%
2025-07-31	304.3300	304.3300	298.4800	298.7500	-1.471%	593,603	+19.387%
2025-07-30	302.6000	306.3400	301.8326	303.2100	+0.798%	706,532	+17.631%
2025-07-29	301.9200	302.4950	297.7400	300.8100	-0.302%	644,880	+18.570%
2025-07-28	300.9200	303.6400	298.5500	301.7200	+1.170%	576,862	+18.212%
2025-07-25	298.8100	299.0200	293.6000	298.2300	+0.975%	446,958	+19.596%
2025-07-24	294.5200	298.6600	293.4600	295.3500	+0.347%	926,151	+20.762%
2025-07-23	293.3400	299.0000	292.8400	294.3300	+2.088%	529,523	+21.180%
2025-07-22	289.2700	291.0100	286.0850	288.3100	-0.156%	517,180	+23.711%
2025-07-21	291.4200	293.6650	288.7400	288.7600	-0.252%	592,296	+23.518%
2025-07-18	287.7200	291.0650	284.9750	289.4900	+1.128%	506,334	+23.206%
2025-07-17	286.0800	287.8200	283.4800	286.2600	+0.551%	531,540	+24.597%
2025-07-16	286.5300	287.5100	280.3900	284.6900	-0.475%	606,275	+25.284%
2025-07-15	290.7900	292.3600	285.3900	286.0500	-1.017%	399,084	+24.688%
2025-07-14	287.0500	289.7300	285.5600	288.9900	+0.697%	462,707	+23.419%
2025-07-11	288.8000	290.1700	285.0000	286.9900	-0.994%	526,490	+24.280%
2025-07-10	292.1900	295.5200	289.6700	289.8700	-0.237%	616,744	+23.045%
2025-07-09	287.0300	291.5400	285.7500	290.5600	+1.980%	636,622	+22.753%
2025-07-08	285.8300	287.5000	282.8800	284.9200	-0.311%	627,683	+25.183%
2025-07-07	278.0400	287.7500	278.0400	285.8100	+2.144%	838,012	+24.793%
2025-07-03	275.1200	280.4700	275.1200	279.8100	+1.927%	352,160	+27.469%
2025-07-02	271.9100	275.6800	266.2000	274.5200	+0.889%	782,202	+29.925%
2025-07-01	273.4400	279.6000	271.1800	272.1000	-0.795%	837,003	+31.080%
2025-06-30	277.3700	278.0000	271.6100	274.2800	-0.749%	611,454	+30.039%
2025-06-27	275.2200	277.5800	270.8900	276.3500	+1.046%	619,954	+29.065%
2025-06-26	274.9700	275.6300	271.5400	273.4900	-0.502%	526,574	+30.414%
2025-06-25	273.5000	277.4100	272.3021	274.8700	+0.394%	574,444	+29.760%
2025-06-24	274.0400	276.4000	270.6450	273.7900	+1.198%	571,398	+30.271%
2025-06-23	262.0500	271.9200	259.3000	270.5500	+2.419%	880,537	+31.831%
2025-06-20	269.1900	270.1200	260.8850	264.1600	-1.363%	1,202,658	+35.020%
2025-06-18	266.6900	268.5700	264.2975	267.8100	+0.897%	687,752	+33.180%
2025-06-17	267.6200	268.8000	263.9700	265.4300	-1.809%	848,524	+34.374%
2025-06-16	264.8000	271.2600	263.4300	270.3200	+3.885%	839,670	+31.944%
2025-06-13	263.0100	265.3999	258.1300	260.2100	-2.616%	919,437	+37.070%
2025-06-12	265.6300	268.0712	264.1050	267.2000	-0.176%	605,998	+33.484%
2025-06-11	270.9300	272.9800	267.1700	267.6700	-0.116%	669,564	+33.250%
2025-06-10	271.0100	272.3200	266.3000	267.9800	-0.866%	857,106	+33.096%
2025-06-09	276.5400	276.5400	267.6800	270.3200	-1.630%	883,628	+31.944%
2025-06-06	274.3300	276.9100	271.7000	274.8000	-0.116%	569,000	+29.793%
2025-06-05	277.1700	278.4400	273.0000	275.1200	-0.986%	654,404	+29.642%
2025-06-04	282.1500	282.1500	277.8300	277.8600	-1.405%	572,496	+28.363%
2025-06-03	276.1000	283.4650	276.1000	281.8200	+2.135%	693,598	+26.560%
2025-06-02	276.1100	276.7900	272.3700	275.9300	-0.318%	599,035	+29.261%
2025-05-30	275.0000	278.4500	272.8000	276.8100	-0.331%	666,877	+28.850%
2025-05-29	285.5300	286.4550	276.9300	277.7300	-2.263%	755,268	+28.423%
2025-05-28	284.9400	286.7750	283.5300	284.1600	-0.720%	593,186	+25.517%
2025-05-27	276.0300	286.3600	276.0300	286.2200	+4.429%	791,398	+24.614%
2025-05-23	268.3800	275.1300	267.3000	274.0800	-1.204%	1,043,592	+30.134%
2025-05-22	263.7700	281.1800	263.1800	277.4200	+1.293%	1,557,259	+28.567%
2025-05-21	277.1800	277.8600	271.8100	273.8800	-2.256%	1,245,846	+30.229%
2025-05-20	278.0000	283.6800	276.5000	280.2000	+0.911%	760,675	+27.291%
2025-05-19	271.7900	278.3800	268.9650	277.6700	+1.144%	869,889	+28.451%
2025-05-16	269.4350	275.6100	268.4300	274.5300	+2.018%	696,077	+29.920%
2025-05-15	267.1400	270.2150	265.6800	269.1000	-0.167%	733,510	+32.542%
2025-05-14	269.1500	271.2000	267.7200	269.5500	-0.089%	873,019	+32.321%
2025-05-13	266.2700	273.0650	266.0000	269.7900	+1.996%	713,120	+32.203%
2025-05-12	265.5600	271.5750	259.8300	264.5100	+6.340%	972,427	+34.842%
2025-05-09	251.7900	251.7900	246.7200	248.7400	-1.086%	680,820	+43.391%
2025-05-08	248.6300	256.0450	246.0750	251.4700	+4.618%	1,039,058	+41.834%
2025-05-07	239.8900	241.6253	237.8300	240.3700	+1.341%	788,700	+48.384%
2025-05-06	233.8500	239.1250	231.8600	237.1900	-0.261%	571,540	+50.373%
2025-05-05	230.8100	240.3900	230.6300	237.8100	+2.227%	786,262	+49.981%
2025-05-02	229.0800	234.5400	228.0500	232.6300	+3.617%	566,544	+53.321%
2025-05-01	225.4700	228.9900	223.5600	224.5100	-0.196%	725,885	+58.866%
2025-04-30	218.0200	225.5500	214.2300	224.9500	+0.447%	673,618	+58.555%
2025-04-29	220.3700	224.3400	219.0000	223.9500	+0.901%	599,132	+59.263%
2025-04-28	220.6100	223.3400	218.5600	221.9500	+0.905%	760,364	+60.698%
2025-04-25	219.0900	221.5500	217.0050	219.9600	-0.086%	741,688	+62.152%
2025-04-24	214.6400	221.8000	213.7000	220.1500	+3.585%	912,568	+62.012%
2025-04-23	219.3500	225.3300	212.5200	212.5300	+1.403%	1,060,131	+67.821%
2025-04-22	207.1200	211.3850	204.9500	209.5900	+2.720%	724,265	+70.175%
2025-04-21	204.7200	204.7200	198.6200	204.0400	-1.191%	815,764	+74.804%
2025-04-17	202.8500	207.7200	202.5900	206.5000	+2.202%	726,420	+72.722%
2025-04-16	201.4600	204.4400	198.0100	202.0500	-0.595%	873,714	+76.526%
2025-04-15	200.4200	204.8400	200.2100	203.2600	+0.748%	972,919	+75.475%
2025-04-14	205.2000	205.2650	196.5700	201.7500	+1.935%	928,944	+76.788%
2025-04-11	192.3700	200.0300	188.6900	197.9200	+1.669%	975,352	+80.209%
2025-04-10	200.0550	201.4900	189.7950	194.6700	-6.575%	1,905,551	+83.218%
2025-04-09	180.5300	214.9905	176.6100	208.3700	+14.276%	2,075,034	+71.171%
2025-04-08	202.6300	202.6300	178.7400	182.3400	-5.606%	1,499,038	+95.607%
2025-04-07	190.9900	203.8000	184.6000	193.1700	-2.252%	1,999,521	+84.640%
2025-04-04	186.7600	205.8400	181.2450	197.6200	-0.136%	3,061,005	+80.483%
2025-04-03	208.9900	212.8550	193.0000	197.8900	-16.272%	3,346,556	+80.236%
2025-04-02	224.4600	238.0900	223.7300	236.3500	+3.246%	1,002,732	+50.908%
2025-04-01	221.8300	228.9900	221.1850	228.9200	+3.706%	1,402,657	+55.806%
2025-03-31	211.8400	222.1000	208.9450	220.7400	+2.346%	1,570,950	+61.579%
2025-03-28	221.5000	222.4500	212.0530	215.6800	-4.210%	1,127,384	+65.370%
2025-03-27	226.0200	228.8400	222.0600	225.1600	-1.578%	812,607	+58.407%
2025-03-26	231.6200	232.2100	225.7550	228.7700	-1.277%	609,893	+55.908%
2025-03-25	234.6900	236.3450	230.3100	231.7300	-1.826%	624,615	+53.916%
2025-03-24	227.7800	237.3100	227.1504	236.0400	+5.361%	1,249,331	+51.106%
2025-03-21	220.9200	226.4725	218.6600	224.0300	-0.489%	1,973,269	+59.206%
2025-03-20	222.4500	227.7850	221.7500	225.1300	+0.249%	901,988	+58.428%
2025-03-19	218.0000	225.8407	217.0100	224.5700	+2.161%	916,108	+58.824%
2025-03-18	224.4000	226.1600	218.1300	219.8200	-0.091%	1,230,226	+62.255%
2025-03-17	218.9400	221.3250	214.0100	220.0200	-0.132%	776,240	+62.108%
2025-03-14	221.0100	221.0100	215.5900	220.3100	+1.675%	1,014,404	+61.895%
2025-03-13	224.7700	224.7700	215.4400	216.6800	-3.809%	1,145,236	+64.607%
2025-03-12	228.9400	233.4050	222.7700	225.2600	+0.923%	935,248	+58.337%
2025-03-11	220.0000	226.9100	218.7999	223.2000	+2.198%	1,411,940	+59.798%
2025-03-10	226.1700	227.0350	213.0100	218.4000	-6.117%	1,652,691	+63.310%
2025-03-07	237.1500	237.2800	221.2300	232.6300	-2.396%	977,339	+53.321%
2025-03-06	244.9900	249.6199	237.7200	238.3400	-4.835%	901,484	+49.648%
2025-03-05	253.3200	254.0800	245.9200	250.4500	-0.898%	862,926	+42.412%
2025-03-04	260.0000	260.8250	247.5401	252.7200	-3.674%	1,193,957	+41.132%
2025-03-03	272.4100	273.5500	260.6100	262.3600	-3.238%	711,900	+35.947%
2025-02-28	269.5800	272.2150	267.2300	271.1400	+0.151%	617,611	+31.545%
2025-02-27	276.0000	277.3700	269.2628	270.7300	-1.835%	460,855	+31.744%
2025-02-26	270.8900	281.0800	270.4250	275.7900	+2.841%	760,286	+29.327%
2025-02-25	275.0100	275.4500	263.7100	268.1700	-2.714%	1,369,236	+33.001%
2025-02-24	278.2800	279.6000	270.0600	275.6500	-0.731%	800,153	+29.392%
2025-02-21	286.3300	287.4500	275.9500	277.6800	-3.079%	728,395	+28.446%
2025-02-20	285.0000	287.3000	281.8100	286.5000	+0.021%	656,992	+24.492%
2025-02-19	282.7800	289.1200	281.9200	286.4400	-0.105%	673,952	+24.518%
2025-02-18	284.7300	287.0300	282.3300	286.7400	+1.454%	698,317	+24.388%
2025-02-14	278.4500	284.5300	277.4900	282.6300	+1.472%	719,185	+26.197%
2025-02-13	274.9300	278.8300	270.6800	278.5300	+2.022%	726,453	+28.054%
2025-02-12	272.7600	274.2000	269.9400	273.0100	+0.309%	610,296	+30.644%
2025-02-11	266.7600	272.9400	266.6100	272.1700	+1.348%	707,659	+31.047%
2025-02-10	267.9800	269.7100	262.9300	268.5500	-0.149%	781,566	+32.813%
2025-02-07	276.8500	277.0350	266.2800	268.9500	-1.534%	928,942	+32.616%
2025-02-06	285.5000	289.3300	270.5300	273.1400	+9.695%	2,431,093	+30.581%
2025-02-05	244.8500	250.5100	244.7100	249.0000	+0.871%	932,834	+43.241%
2025-02-04	249.1000	250.7900	246.3100	246.8500	+0.346%	557,974	+44.489%
2025-02-03	237.2300	246.8750	235.6750	246.0000	-1.482%	1,055,847	+44.988%
2025-01-31	257.5100	257.9500	249.4150	249.7000	-3.404%	724,129	+42.839%
2025-01-30	255.8100	259.5000	253.9800	258.5000	+0.658%	544,291	+37.977%
2025-01-29	258.2200	260.7700	255.9700	256.8100	-0.249%	618,380	+38.885%
2025-01-28	248.5000	257.9000	248.5000	257.4500	+3.932%	606,581	+38.540%
2025-01-27	251.5000	252.8900	245.0550	247.7100	-3.238%	595,691	+43.987%
2025-01-24	256.0100	257.4100	254.7250	256.0000	-0.203%	509,018	+39.324%
2025-01-23	248.9700	256.7100	248.2100	256.5200	+2.436%	685,398	+39.042%
2025-01-22	247.6100	250.9500	246.7300	250.4200	+1.086%	550,206	+42.429%
2025-01-21	244.0000	248.5000	243.0931	247.7300	+3.023%	922,059	+43.975%
2025-01-17	239.7200	242.6750	237.0300	240.4600	+1.153%	606,901	+48.328%
2025-01-16	242.5800	242.5800	236.3100	237.7200	+0.422%	518,444	+50.038%
2025-01-15	241.5500	243.1299	232.4000	236.7200	-0.341%	615,564	+50.672%
2025-01-14	238.6400	241.1700	235.4450	237.5300	+0.436%	615,876	+50.158%
2025-01-13	234.2800	236.5400	228.0100	236.5000	-0.354%	807,773	+50.812%
2025-01-10	241.7000	241.7000	236.3800	237.3400	-2.349%	686,689	+50.278%
2025-01-08	241.0600	244.5200	238.9400	243.0500	+0.219%	786,866	+46.748%
2025-01-07	243.7600	245.9227	241.0200	242.5200	-0.181%	601,538	+47.068%
2025-01-06	237.3200	243.6632	237.3200	242.9600	+3.612%	942,985	+46.802%
2025-01-03	232.2500	235.9900	229.8300	234.4900	+1.265%	471,224	+52.105%
2025-01-02	232.2700	235.0000	229.8000	231.5600	+0.251%	593,998	+54.029%
2024-12-31	234.2000	235.4500	230.6550	230.9800	-0.534%	675,850	+54.416%
2024-12-30	226.0200	232.2810	224.7800	232.2200	+1.163%	584,980	+53.591%
2024-12-27	229.6800	232.2400	228.5400	229.5500	-1.320%	406,456	+55.378%
2024-12-26	229.8700	233.7000	229.8700	232.6200	+0.453%	448,653	+53.327%
2024-12-24	229.9600	231.5700	229.0300	231.5700	+0.503%	193,952	+54.023%
2024-12-23	229.0200	231.7099	227.2800	230.4100	+0.056%	470,500	+54.798%
2024-12-20	221.5100	233.2700	221.5100	230.2800	+3.515%	1,546,947	+54.885%
2024-12-19	223.6500	224.7231	221.1500	222.4600	+0.574%	609,759	+60.330%
2024-12-18	227.2200	229.7800	221.0700	221.1900	-2.957%	730,931	+61.251%
2024-12-17	230.7800	230.7800	226.0900	227.9300	-1.610%	462,532	+56.482%
2024-12-16	227.3500	233.5700	226.7050	231.6600	+1.851%	457,054	+53.963%
2024-12-13	227.0500	228.3900	224.9700	227.4500	+0.615%	437,886	+56.812%
2024-12-12	226.5100	228.6200	225.7900	226.0600	-0.594%	501,094	+57.777%
2024-12-11	227.5200	230.0000	224.8240	227.4100	-0.018%	676,230	+56.840%
2024-12-10	228.3200	228.9220	226.0270	227.4500	-0.298%	354,731	+56.812%
2024-12-09	232.1200	235.0000	227.7800	228.1300	-1.131%	609,122	+56.345%
2024-12-06	235.2000	236.9900	229.6600	230.7400	-1.051%	645,996	+54.577%
2024-12-05	231.6100	236.5800	231.6100	233.1900	+0.137%	576,977	+52.953%
2024-12-04	231.3000	234.5800	230.9600	232.8700	+0.453%	487,302	+53.163%
2024-12-03	235.0400	235.6200	231.0410	231.8200	-0.681%	596,409	+53.856%
2024-12-02	231.4000	235.0100	230.0400	233.4100	+0.869%	963,514	+52.808%
2024-11-29	223.8500	231.9300	223.1300	231.4000	+3.921%	605,887	+54.136%
2024-11-27	223.8600	226.6400	221.2601	222.6700	-0.255%	559,621	+60.179%
2024-11-26	218.2500	223.7800	216.8224	223.2400	+1.473%	694,619	+59.770%
2024-11-25	214.6700	222.1500	214.4300	220.0000	+3.700%	857,129	+62.123%
2024-11-22	208.5600	213.4199	208.5400	212.1500	+2.429%	633,200	+68.122%
2024-11-21	202.2500	207.4200	201.6300	207.1200	+2.459%	797,001	+72.205%
2024-11-20	205.2400	205.9600	200.8900	202.1500	-1.645%	719,849	+76.438%
2024-11-19	205.2800	207.0000	201.9000	205.5300	-1.107%	576,685	+73.537%
2024-11-18	209.6800	209.6800	207.2400	207.8300	-0.264%	475,979	+71.616%
2024-11-15	211.2900	211.9000	207.6700	208.3800	-1.461%	440,088	+71.163%
2024-11-14	211.9700	213.4000	210.6200	211.4700	+0.332%	386,976	+68.662%
2024-11-13	210.8200	212.7400	209.6400	210.7700	+0.563%	443,753	+69.222%
2024-11-12	211.8400	213.2200	209.0200	209.5900	-2.001%	701,795	+70.175%
2024-11-11	224.9000	225.4100	213.5200	213.8700	-3.913%	757,529	+66.770%
2024-11-08	221.3900	224.7600	218.0875	222.5800	+0.397%	790,141	+60.244%
2024-11-07	229.9400	237.1600	216.8725	221.7000	+6.566%	1,707,230	+60.880%
2024-11-06	206.6200	208.4800	203.5200	208.0400	+2.301%	1,211,074	+71.443%
2024-11-05	199.1800	203.6230	198.6100	203.3600	+1.736%	757,636	+75.388%
2024-11-04	198.5100	203.4200	198.0100	199.8900	+1.128%	522,555	+78.433%
2024-11-01	198.0400	198.3625	194.7200	197.6600	-0.136%	518,593	+80.446%
2024-10-31	202.1800	203.5100	197.8700	197.9300	-1.864%	613,897	+80.200%
2024-10-30	201.9000	204.5100	201.4600	201.6900	-0.919%	407,288	+76.841%
2024-10-29	200.9000	204.7200	199.8725	203.5600	+0.261%	422,682	+75.216%
2024-10-28	199.9800	203.9100	199.9800	203.0300	+2.753%	482,808	+75.674%
2024-10-25	199.7200	201.3100	196.8600	197.5900	-0.177%	678,053	+80.510%
2024-10-24	199.1100	199.1100	197.1600	197.9400	+0.728%	399,184	+80.191%
2024-10-23	198.1600	199.3300	196.1000	196.5100	-1.345%	478,364	+81.502%
2024-10-22	201.7400	201.9125	199.0000	199.1900	-2.137%	448,258	+79.060%
2024-10-21	206.2400	206.2400	202.3100	203.5400	-1.309%	417,839	+75.233%
2024-10-18	204.3500	207.0600	202.8800	206.2400	+1.626%	412,771	+72.939%
2024-10-17	203.5300	205.0700	202.1800	202.9400	+0.401%	503,010	+75.751%
2024-10-16	202.7200	204.2600	201.7500	202.1300	+0.437%	538,872	+76.456%
2024-10-15	205.5700	206.4100	200.0000	201.2500	-2.353%	845,605	+77.227%
2024-10-14	201.3600	206.7400	200.6200	206.1000	+2.085%	576,740	+73.057%
2024-10-11	199.0800	202.8900	197.8600	201.8900	+1.391%	539,975	+76.666%
2024-10-10	195.8000	199.3000	194.9750	199.1200	+1.732%	533,826	+79.123%
2024-10-09	195.3200	197.0000	195.1600	195.7300	+0.596%	343,362	+82.226%
2024-10-08	194.7300	196.3800	193.9100	194.5700	-0.501%	442,087	+83.312%
2024-10-07	195.5200	196.9300	192.6700	195.5500	-0.316%	595,901	+82.393%
2024-10-04	195.3300	198.3600	193.2700	196.1700	+1.954%	525,226	+81.817%
2024-10-03	191.0000	194.1400	189.0014	192.4100	-0.368%	687,122	+85.370%
2024-10-02	190.8000	193.1890	190.3415	193.1200	+0.463%	505,124	+84.688%
2024-10-01	193.1900	193.7700	190.1800	192.2300	-0.846%	675,184	+85.543%
2024-09-30	196.5000	196.5000	192.0300	193.8700	-1.353%	457,765	+83.974%
2024-09-27	200.0700	200.1700	195.9100	196.5300	-0.547%	701,529	+81.484%
2024-09-26	194.0100	197.8300	193.4050	197.6100	+4.384%	867,318	+80.492%
2024-09-25	190.9700	191.5350	188.5000	189.3100	-0.682%	653,943	+88.405%
2024-09-24	188.6300	191.0000	186.6641	190.6100	+2.534%	718,119	+87.120%
2024-09-23	185.6700	187.9600	184.5950	185.9000	+0.318%	686,061	+91.861%
2024-09-20	185.2500	185.9400	182.9900	185.3100	+0.298%	1,201,053	+92.472%
2024-09-19	186.5900	187.9300	184.0500	184.7600	+0.626%	643,052	+93.045%
2024-09-18	183.8000	186.2600	182.5000	183.6100	-0.326%	709,188	+94.254%
2024-09-17	182.2900	184.8800	181.8450	184.2100	+1.527%	514,818	+93.621%
2024-09-16	179.0200	182.4200	179.0200	181.4400	+1.567%	643,293	+96.577%
2024-09-13	177.4000	181.1300	177.0300	178.6400	+1.870%	764,511	+99.659%
2024-09-12	174.9200	175.7100	173.5900	175.3600	+0.263%	889,834	+103.393%
2024-09-11	172.6200	175.0300	170.2600	174.9000	+1.274%	669,762	+103.928%
2024-09-10	173.3400	173.3400	169.9300	172.7000	-0.570%	649,660	+106.526%
2024-09-09	173.0300	176.5900	172.3700	173.6900	+0.486%	763,077	+105.349%
2024-09-06	173.0300	175.0000	170.4900	172.8500	-0.317%	1,010,226	+106.347%
2024-09-05	172.4400	174.0000	171.5800	173.4000	+0.609%	491,971	+105.692%
2024-09-04	172.4700	174.0000	171.1300	172.3500	-0.880%	455,957	+106.945%
2024-09-03	169.9100	175.8400	169.0600	173.8800	+1.530%	759,447	+105.124%
2024-08-30	171.8900	171.8900	168.8800	171.2600	+0.346%	437,628	+108.262%
2024-08-29	170.3900	172.2000	168.2400	170.6700	+0.708%	438,539	+108.982%
2024-08-28	170.2100	170.9000	167.3150	169.4700	-1.728%	527,860	+110.462%
2024-08-27	170.4000	172.5900	169.4125	172.4500	+0.765%	392,258	+106.825%
2024-08-26	175.0000	176.0000	171.0200	171.1400	-1.970%	510,680	+108.408%
2024-08-23	170.0000	174.8400	169.2700	174.5800	+3.283%	766,329	+104.302%
2024-08-22	170.9100	171.3200	168.1100	169.0300	-0.652%	642,313	+111.010%
2024-08-21	168.5400	171.0900	167.7878	170.1400	+2.039%	958,520	+109.633%
2024-08-20	166.9600	167.7700	164.5550	166.7400	-0.162%	734,972	+113.908%
2024-08-19	164.3000	167.1150	163.8000	167.0100	+2.284%	920,488	+113.562%
2024-08-16	163.9900	165.0850	161.4300	163.2800	-0.603%	874,585	+118.441%
2024-08-15	163.3000	166.9700	162.7750	164.2700	+3.621%	1,036,655	+117.124%
2024-08-14	162.5200	162.5950	158.3700	158.5300	-2.383%	686,737	+124.986%
2024-08-13	159.8800	162.8700	159.8800	162.4000	+2.119%	765,233	+119.624%
2024-08-12	162.3500	163.1700	157.8400	159.0300	-1.930%	704,261	+124.278%
2024-08-09	160.7700	162.4600	156.6900	162.1600	+0.334%	681,004	+119.949%
2024-08-08	161.9600	163.0900	159.4000	161.6200	+1.399%	880,801	+120.684%
2024-08-07	165.0000	170.1600	158.5100	159.3900	-3.371%	1,249,218	+123.772%
2024-08-06	161.9300	167.8500	160.1650	164.9500	+3.223%	1,343,382	+116.229%
2024-08-05	157.1250	162.1000	155.9600	159.8000	-2.798%	1,176,140	+123.198%

document.getElementById("Btc0YC").onerror = function(){this.style.display='none';}; .dark-mode .hrD5Zr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hrD5Zr{ color: #333333; background-color: white; border: 2px solid #333333; }RLRalph Lauren Corporationstock NYSE

RL
Ralph Lauren Corporation
stock NYSE