Ralph Lauren CorporationRLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/11/2026 | $360.42 | $365.15 | $357.50 | $359.51 | 793,651 |
| 2/10/2026 | $349.54 | $362.64 | $347.01 | $356.18 | 952,700 |
| 2/9/2026 | $342.91 | $350.69 | $336.88 | $348.15 | 717,663 |
| 2/6/2026 | $341.90 | $347.23 | $337.09 | $342.89 | 925,500 |
| 2/5/2026 | $325.48 | $341.51 | $320.00 | $338.66 | 2.25M |
| 2/4/2026 | $355.93 | $358.46 | $343.69 | $354.70 | 1.19M |
| 2/3/2026 | $357.82 | $358.08 | $348.24 | $354.04 | 796,900 |
| 2/2/2026 | $352.80 | $357.13 | $350.36 | $356.54 | 481,401 |
| 1/30/2026 | $353.47 | $356.98 | $352.13 | $353.41 | 461,302 |
| 1/29/2026 | $352.62 | $360.49 | $349.58 | $355.09 | 429,231 |
| 1/28/2026 | $357.25 | $357.78 | $350.13 | $352.99 | 647,452 |
| 1/27/2026 | $361.96 | $362.68 | $355.62 | $357.79 | 479,528 |
| 1/26/2026 | $367.42 | $369.48 | $356.12 | $360.32 | 427,600 |
| 1/23/2026 | $362.57 | $367.83 | $361.81 | $367.37 | 401,833 |
| 1/22/2026 | $371.86 | $377.07 | $361.08 | $363.80 | 400,347 |
| 1/21/2026 | $363.02 | $373.42 | $362.48 | $369.58 | 709,143 |
| 1/20/2026 | $360.87 | $366.48 | $358.08 | $360.22 | 502,481 |
| 1/16/2026 | $367.90 | $369.29 | $362.67 | $363.05 | 432,900 |
| 1/15/2026 | $363.93 | $373.87 | $363.93 | $369.15 | 417,500 |
| 1/14/2026 | $367.81 | $369.13 | $358.76 | $362.86 | 445,546 |
| 1/13/2026 | $362.23 | $371.50 | $362.05 | $366.11 | 537,638 |
| 1/12/2026 | $364.99 | $366.66 | $357.03 | $363.25 | 439,000 |
| 1/9/2026 | $369.01 | $373.49 | $362.89 | $369.81 | 442,500 |
| 1/8/2026 | $362.69 | $370.13 | $361.96 | $365.07 | 379,232 |
| 1/7/2026 | $361.32 | $364.32 | $357.37 | $360.94 | 385,245 |
| 1/6/2026 | $357.35 | $366.08 | $355.15 | $363.22 | 612,706 |
| 1/5/2026 | $362.69 | $367.46 | $357.24 | $358.52 | 677,500 |
| 1/2/2026 | $355.00 | $362.56 | $354.87 | $362.53 | 458,506 |
| 12/31/2025 | $359.70 | $360.00 | $353.53 | $353.61 | 366,118 |
| 12/30/2025 | $356.19 | $359.51 | $352.38 | $358.66 | 612,839 |
| 12/29/2025 | $355.04 | $357.82 | $353.99 | $356.89 | 482,000 |
| 12/26/2025 | $360.62 | $360.62 | $356.24 | $358.11 | 348,125 |
| 12/24/2025 | $362.74 | $363.98 | $358.89 | $361.52 | 218,417 |
| 12/23/2025 | $367.00 | $367.94 | $359.20 | $362.74 | 457,034 |
| 12/22/2025 | $365.41 | $369.66 | $362.00 | $367.30 | 475,912 |
| 12/19/2025 | $369.38 | $371.61 | $360.34 | $362.53 | 1.56M |
| 12/18/2025 | $368.85 | $380.00 | $368.39 | $370.06 | 827,100 |
| 12/17/2025 | $372.90 | $374.74 | $364.98 | $365.72 | 720,787 |
| 12/16/2025 | $373.09 | $376.61 | $369.24 | $369.31 | 1.02M |
| 12/15/2025 | $374.70 | $377.72 | $370.93 | $371.70 | 1.09M |
| 12/12/2025 | $371.35 | $374.62 | $367.07 | $370.22 | 649,367 |
| 12/11/2025 | $356.64 | $370.22 | $356.02 | $367.62 | 551,476 |
| 12/10/2025 | $355.68 | $360.70 | $348.59 | $357.70 | 873,632 |
| 12/9/2025 | $356.55 | $361.27 | $355.20 | $355.53 | 638,800 |
| 12/8/2025 | $365.52 | $365.81 | $352.52 | $356.44 | 867,420 |
| 12/5/2025 | $356.75 | $368.73 | $356.00 | $368.42 | 850,274 |
| 12/4/2025 | $355.10 | $359.12 | $349.40 | $356.97 | 514,100 |
| 12/3/2025 | $357.30 | $362.39 | $355.89 | $358.15 | 668,351 |
| 12/2/2025 | $365.88 | $366.99 | $355.05 | $355.89 | 772,309 |
| 12/1/2025 | $364.00 | $372.04 | $363.01 | $365.88 | 751,800 |
| 11/28/2025 | $371.32 | $373.68 | $367.07 | $367.33 | 328,636 |
| 11/26/2025 | $364.86 | $374.00 | $364.38 | $371.22 | 643,452 |
| 11/25/2025 | $351.00 | $365.81 | $351.00 | $364.50 | 1.07M |
| 11/24/2025 | $339.65 | $351.26 | $337.87 | $349.98 | 828,100 |
| 11/21/2025 | $329.26 | $343.44 | $329.24 | $339.88 | 759,458 |
| 11/20/2025 | $336.00 | $338.49 | $326.94 | $326.96 | 481,500 |
| 11/19/2025 | $327.00 | $332.78 | $326.40 | $330.88 | 457,822 |
| 11/18/2025 | $321.21 | $329.27 | $320.60 | $328.26 | 542,900 |
| 11/17/2025 | $331.62 | $333.19 | $320.91 | $324.10 | 538,423 |
| 11/14/2025 | $329.57 | $335.89 | $325.61 | $331.48 | 399,000 |