Ralph Lauren Corp (RL)

Historical Prices For Ralph Lauren Corp (RL)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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	301.98
9/24/2025	310.63	314.50	309.55	312.01	671,694	311.07
9/23/2025	308.06	312.31	306.11	310.65	430,046	309.71
9/22/2025	313.83	313.83	306.45	307.65	512,111	306.72
9/19/2025	314.61	316.43	311.61	312.45	1,432,557	311.51
9/18/2025	309.30	315.15	307.67	313.98	505,002	313.03
9/17/2025	317.65	318.24	301.77	306.12	921,293	305.20
9/16/2025	305.99	316.14	303.38	314.66	749,740	313.71
9/15/2025	314.60	318.80	313.55	315.77	571,618	314.82
9/12/2025	314.79	317.72	312.06	315.14	518,252	314.19
9/11/2025	315.06	316.58	311.96	316.35	581,485	315.40
9/10/2025	311.17	315.19	308.52	312.58	630,069	311.64
9/09/2025	308.97	310.07	304.04	309.79	490,580	308.86
9/08/2025	315.03	319.00	307.06	308.99	615,295	308.06
9/05/2025	321.17	321.77	309.92	312.02	628,716	311.08
9/04/2025	312.60	321.50	312.60	320.75	566,888	319.78
9/03/2025	310.13	317.34	310.10	313.36	514,781	312.42
9/02/2025	293.25	311.45	292.90	311.02	827,833	310.08
8/29/2025	297.15	298.87	295.38	296.93	578,755	296.04
8/28/2025	296.52	299.95	295.90	297.64	443,789	296.74
8/27/2025	296.57	297.60	292.60	294.64	613,234	293.75
8/26/2025	288.59	293.78	287.03	293.20	595,687	292.32
8/25/2025	286.11	291.09	286.11	287.39	449,924	286.52
8/22/2025	285.00	293.15	284.32	285.80	594,407	284.94
8/21/2025	284.00	286.56	283.70	285.46	581,587	284.60
8/20/2025	284.10	287.69	283.50	286.22	589,823	285.36
8/19/2025	290.00	290.10	284.42	285.35	487,561	284.49
8/18/2025	290.40	292.55	286.85	289.66	668,594	288.79
8/15/2025	291.38	292.29	287.20	290.61	764,474	289.73
8/14/2025	297.93	297.93	287.37	290.39	752,059	289.51
8/13/2025	301.38	304.33	296.79	302.14	617,067	301.23
8/12/2025	290.04	300.05	290.04	299.68	597,570	298.78
8/11/2025	289.82	291.52	285.72	288.56	595,343	287.69
8/08/2025	285.05	292.45	282.80	288.26	1,068,808	287.39
8/07/2025	294.71	294.71	273.04	283.34	2,266,845	282.49
8/06/2025	299.54	303.17	298.21	302.96	933,025	302.05
8/05/2025	304.85	306.20	298.01	299.24	766,632	298.34
8/04/2025	300.01	304.51	297.22	304.45	582,071	303.53
8/01/2025	292.21	295.91	286.63	293.77	675,968	292.88
7/31/2025	304.33	304.33	298.48	298.75	593,603	297.85
7/30/2025	302.60	306.34	301.83	303.21	706,526	302.30
7/29/2025	301.92	302.50	297.74	300.81	644,880	299.90
7/28/2025	300.92	303.64	298.55	301.72	576,854	300.81
7/25/2025	298.81	299.02	293.60	298.23	446,958	297.33
7/24/2025	294.52	298.66	293.46	295.35	926,151	294.46
7/23/2025	293.34	299.00	292.84	294.33	529,513	293.44
7/22/2025	289.27	291.01	286.08	288.31	517,180	287.44
7/21/2025	291.42	293.67	288.74	288.76	592,293	287.89
7/18/2025	287.72	291.06	284.98	289.49	506,335	288.62
7/17/2025	286.08	287.82	283.48	286.26	531,536	285.40
7/16/2025	286.53	287.51	280.39	284.69	606,275	283.83
7/15/2025	290.79	292.36	285.39	286.05	399,070	285.19
7/14/2025	287.05	289.73	285.56	288.99	462,668	288.12
7/11/2025	288.80	290.17	285.00	286.99	526,491	286.13
7/10/2025	292.19	295.52	289.67	289.87	616,740	289.00
7/09/2025	287.03	291.54	285.75	290.56	636,318	289.68
7/08/2025	285.83	287.50	282.88	284.92	627,683	284.06
7/07/2025	278.04	287.75	278.04	285.81	838,012	284.95
7/03/2025	275.12	280.47	275.12	279.81	352,160	278.97
7/02/2025	271.91	275.68	266.20	274.52	782,202	273.69