Ralph Lauren CorporationRLNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/13/2025 | $338.73 | $341.41 | $331.61 | $332.77 | 444,100 |
| 11/12/2025 | $336.83 | $342.99 | $335.54 | $340.21 | 494,101 |
| 11/11/2025 | $333.55 | $337.52 | $330.06 | $333.78 | 523,302 |
| 11/10/2025 | $329.34 | $337.04 | $328.66 | $334.71 | 638,711 |
| 11/7/2025 | $317.51 | $328.17 | $315.71 | $324.68 | 665,352 |
| 11/6/2025 | $325.94 | $337.56 | $308.41 | $315.04 | 1.86M |
| 11/5/2025 | $307.37 | $319.69 | $306.55 | $316.90 | 1.02M |
| 11/4/2025 | $309.97 | $313.48 | $307.34 | $309.29 | 753,141 |
| 11/3/2025 | $323.04 | $323.09 | $309.69 | $314.95 | 962,300 |
| 10/31/2025 | $323.41 | $325.39 | $318.25 | $319.66 | 680,010 |
| 10/30/2025 | $328.33 | $330.25 | $320.81 | $322.88 | 526,923 |
| 10/29/2025 | $328.54 | $330.78 | $326.43 | $327.58 | 441,300 |
| 10/28/2025 | $337.29 | $337.30 | $331.10 | $331.20 | 435,124 |
| 10/27/2025 | $340.06 | $340.06 | $335.74 | $337.57 | 436,700 |
| 10/24/2025 | $337.65 | $341.90 | $334.82 | $335.67 | 503,100 |
| 10/23/2025 | $334.10 | $340.03 | $331.94 | $336.29 | 406,862 |
| 10/22/2025 | $334.21 | $336.19 | $329.28 | $332.12 | 420,341 |
| 10/21/2025 | $334.28 | $340.61 | $331.64 | $334.98 | 398,010 |
| 10/20/2025 | $328.28 | $333.14 | $325.39 | $333.00 | 401,903 |
| 10/17/2025 | $320.85 | $328.05 | $320.32 | $327.76 | 413,900 |
| 10/16/2025 | $319.00 | $324.00 | $317.40 | $323.16 | 414,438 |
| 10/15/2025 | $322.76 | $325.96 | $316.76 | $318.44 | 525,636 |
| 10/14/2025 | $312.73 | $320.00 | $309.85 | $317.92 | 475,837 |