Ralph Lauren Corp (RL)

Historical Prices For Ralph Lauren Corp (RL)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	323.41	325.38	318.25	319.66	680,010	319.66
10/30/2025	328.33	330.25	320.81	322.88	527,009	322.88
10/29/2025	328.54	330.77	326.43	327.58	441,293	327.58
10/28/2025	337.29	337.30	331.10	331.20	435,124	331.20
10/27/2025	340.06	340.06	335.74	337.57	436,666	337.57
10/24/2025	337.65	341.90	334.82	335.67	503,078	335.67
10/23/2025	334.10	340.02	331.94	336.29	406,852	336.29
10/22/2025	334.21	336.19	329.28	332.12	420,332	332.12
10/21/2025	334.28	340.61	331.63	334.98	398,003	334.98
10/20/2025	328.28	333.14	325.39	333.00	401,894	333.00
10/17/2025	320.85	328.05	320.32	327.76	413,890	327.76
10/16/2025	319.00	324.00	317.40	323.16	414,478	323.16
10/15/2025	322.76	325.96	316.76	318.44	525,637	318.44
10/14/2025	312.73	320.00	309.85	317.92	475,832	317.92
10/13/2025	314.20	321.75	314.20	317.23	410,288	317.23
10/10/2025	323.92	323.92	308.25	309.42	594,499	309.42
10/09/2025	329.15	330.11	321.90	322.93	298,238	322.93
10/08/2025	325.42	329.75	321.43	329.03	397,146	329.03
10/07/2025	322.87	325.53	317.86	324.77	474,445	324.77
10/06/2025	322.41	324.21	315.09	321.10	573,994	321.10
10/03/2025	323.60	325.81	321.70	321.81	454,921	321.81
10/02/2025	319.55	322.64	314.93	322.38	505,132	322.38
10/01/2025	312.76	317.86	312.38	317.42	541,631	317.42
9/30/2025	312.40	317.74	311.02	313.56	1,040,898	313.56
9/29/2025	313.91	313.94	304.46	308.64	455,532	308.64
9/26/2025	309.48	312.57	307.08	311.97	483,671	311.97
9/25/2025	307.96	307.96	299.98	302.89	622,960	302.89
9/24/2025	310.63	314.50	309.55	312.01	671,694	312.01
9/23/2025	308.06	312.31	306.11	310.65	430,046	310.65
9/22/2025	313.83	313.83	306.45	307.65	512,111	307.65
9/19/2025	314.61	316.43	311.61	312.45	1,432,557	312.45
9/18/2025	309.30	315.15	307.67	313.98	505,002	313.98
9/17/2025	317.65	318.24	301.77	306.12	921,293	306.12
9/16/2025	305.99	316.14	303.38	314.66	749,740	314.66
9/15/2025	314.60	318.80	313.55	315.77	571,618	315.77
9/12/2025	314.79	317.72	312.06	315.14	518,252	315.14
9/11/2025	315.06	316.58	311.96	316.35	581,485	316.35
9/10/2025	311.17	315.19	308.52	312.58	630,069	312.58
9/09/2025	308.97	310.07	304.04	309.79	490,580	309.79
9/08/2025	315.03	319.00	307.06	308.99	615,295	308.99
9/05/2025	321.17	321.77	309.92	312.02	628,716	312.02
9/04/2025	312.60	321.50	312.60	320.75	566,888	320.75
9/03/2025	310.13	317.34	310.10	313.36	514,781	313.36
9/02/2025	293.25	311.45	292.90	311.02	827,833	311.02
8/29/2025	297.15	298.87	295.38	296.93	578,755	296.93
8/28/2025	296.52	299.95	295.90	297.64	443,789	297.64
8/27/2025	296.57	297.60	292.60	294.64	613,234	294.64
8/26/2025	288.59	293.78	287.03	293.20	595,687	293.20
8/25/2025	286.11	291.09	286.11	287.39	449,924	287.39
8/22/2025	285.00	293.15	284.32	285.80	594,407	285.80
8/21/2025	284.00	286.56	283.70	285.46	581,587	285.46
8/20/2025	284.10	287.69	283.50	286.22	589,823	286.22
8/19/2025	290.00	290.10	284.42	285.35	487,561	285.35
8/18/2025	290.40	292.55	286.85	289.66	668,594	289.66
8/15/2025	291.38	292.29	287.20	290.61	764,474	290.61
8/14/2025	297.93	297.93	287.37	290.39	752,059	290.39
8/13/2025	301.38	304.33	296.79	302.14	617,067	302.14
8/12/2025	290.04	300.05	290.04	299.68	597,570	299.68
8/11/2025	289.82	291.52	285.72	288.56	595,343	288.56
8/08/2025	285.05	292.45	282.80	288.26	1,068,808	288.26
8/07/2025	294.71	294.71	273.04	283.34	2,266,845	283.34
8/06/2025	299.54	303.17	298.21	302.96	933,025	302.96
8/05/2025	304.85	306.20	298.01	299.24	766,632	299.24
8/04/2025	300.01	304.51	297.22	304.45	582,071	304.45
8/01/2025	292.21	295.91	286.63	293.77	675,968	293.77