5 DAY PERFORMANCE
+5.19%
1 MONTH PERFORMANCE
+9.83%
3 MONTH PERFORMANCE
+51.19%
6 MONTH PERFORMANCE
+24.01%
YEAR-TO-DATE PERFORMANCE
+27.42%
1 YEAR PERFORMANCE
+64.44%
Ralph Lauren Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/10/2025 | $287.03 | $292.72 (1.98%) | $295.52 | $287.03 | 116.70 K | |
07/09/2025 | $287.03 | $290.56 (1.23%) | $291.54 | $285.75 | 636.62 K | $18.07 B |
07/08/2025 | $285.83 | $284.92 (-0.32%) | $287.50 | $282.88 | 627.70 K | $17.72 B |
07/07/2025 | $278.04 | $285.81 (2.79%) | $287.75 | $278.04 | 838.01 K | $17.78 B |
07/03/2025 | $275.12 | $279.81 (1.7%) | $280.47 | $275.12 | 352.20 K | $17.40 B |
07/02/2025 | $271.91 | $274.52 (0.96%) | $275.68 | $266.20 | 782.20 K | $17.08 B |
07/01/2025 | $273.44 | $272.10 (-0.49%) | $279.60 | $271.18 | 837.00 K | $16.92 B |
06/30/2025 | $277.37 | $274.28 (-1.11%) | $278.00 | $271.61 | 611.50 K | $17.06 B |
06/27/2025 | $275.22 | $276.35 (0.41%) | $277.58 | $270.89 | 620.00 K | $17.19 B |
06/26/2025 | $274.97 | $273.49 (-0.54%) | $275.63 | $271.54 | 526.60 K | $17.01 B |
06/25/2025 | $273.50 | $274.87 (0.5%) | $277.41 | $272.30 | 574.44 K | $17.10 B |
06/24/2025 | $274.04 | $273.79 (-0.09%) | $276.40 | $270.65 | 571.40 K | $17.03 B |
06/23/2025 | $262.05 | $270.55 (3.24%) | $271.92 | $259.30 | 880.54 K | $16.83 B |
06/20/2025 | $269.19 | $264.16 (-1.87%) | $270.12 | $260.89 | 1.20 M | $16.43 B |
06/18/2025 | $266.69 | $267.81 (0.42%) | $268.57 | $264.30 | 687.80 K | $16.66 B |
06/17/2025 | $267.62 | $265.43 (-0.82%) | $268.80 | $263.97 | 848.52 K | $16.51 B |
06/16/2025 | $264.80 | $270.32 (2.08%) | $271.26 | $263.43 | 839.67 K | $16.81 B |
06/13/2025 | $263.01 | $260.21 (-1.06%) | $265.40 | $258.13 | 919.44 K | $16.19 B |
06/12/2025 | $265.63 | $267.20 (0.59%) | $268.07 | $264.11 | 606.00 K | $16.62 B |
06/11/2025 | $270.93 | $267.67 (-1.2%) | $272.98 | $267.17 | 669.60 K | $16.65 B |
06/10/2025 | $271.01 | $267.98 (-1.12%) | $272.32 | $266.30 | 857.11 K | $16.67 B |
06/09/2025 | $276.54 | $270.32 (-2.25%) | $276.54 | $267.68 | 883.63 K | $16.81 B |
06/06/2025 | $274.33 | $274.80 (0.17%) | $276.91 | $271.70 | 569.00 K | $17.09 B |
06/05/2025 | $277.17 | $275.12 (-0.74%) | $278.44 | $273.00 | 654.40 K | $17.11 B |
06/04/2025 | $282.15 | $277.86 (-1.52%) | $282.15 | $277.83 | 572.50 K | $17.28 B |
06/03/2025 | $276.10 | $281.82 (2.07%) | $283.46 | $276.10 | 693.60 K | $17.53 B |
06/02/2025 | $276.11 | $275.93 (-0.07%) | $276.79 | $272.37 | 599.04 K | $17.16 B |
05/30/2025 | $275.00 | $276.81 (0.66%) | $278.45 | $272.80 | 666.90 K | $17.22 B |
05/29/2025 | $285.53 | $277.73 (-2.73%) | $286.46 | $276.93 | 755.30 K | $17.27 B |
05/28/2025 | $284.94 | $284.16 (-0.27%) | $286.77 | $283.53 | 593.20 K | $17.67 B |
05/27/2025 | $276.03 | $286.22 (3.69%) | $286.36 | $276.03 | 791.40 K | $17.80 B |
05/23/2025 | $268.38 | $274.08 (2.12%) | $275.13 | $267.30 | 1.04 M | $17.05 B |
05/22/2025 | $263.77 | $277.42 (5.17%) | $281.18 | $263.18 | 1.56 M | $17.26 B |
05/21/2025 | $277.18 | $273.88 (-1.19%) | $277.86 | $271.81 | 1.25 M | $17.04 B |
05/20/2025 | $278.00 | $280.20 (0.79%) | $283.68 | $276.50 | 760.68 K | $17.43 B |
05/19/2025 | $271.79 | $277.67 (2.16%) | $278.38 | $268.96 | 869.89 K | $17.27 B |
05/16/2025 | $269.44 | $274.53 (1.89%) | $275.61 | $268.43 | 696.08 K | $17.08 B |
05/15/2025 | $267.14 | $269.10 (0.73%) | $270.21 | $265.68 | 733.51 K | $16.74 B |
05/14/2025 | $269.15 | $269.55 (0.15%) | $271.20 | $267.72 | 873.02 K | $16.77 B |
05/13/2025 | $266.27 | $269.79 (1.32%) | $273.07 | $266.00 | 713.12 K | $16.78 B |
05/12/2025 | $265.56 | $264.51 (-0.4%) | $271.58 | $259.83 | 972.43 K | $16.45 B |
05/09/2025 | $251.79 | $248.74 (-1.21%) | $251.79 | $246.72 | 680.82 K | $15.47 B |
05/08/2025 | $248.63 | $251.47 (1.14%) | $256.05 | $246.08 | 1.04 M | $15.64 B |
05/07/2025 | $239.89 | $240.37 (0.2%) | $241.63 | $237.83 | 788.70 K | $14.95 B |
05/06/2025 | $233.85 | $237.19 (1.43%) | $239.13 | $231.86 | 571.54 K | $14.75 B |
05/05/2025 | $230.81 | $237.81 (3.03%) | $240.39 | $230.63 | 786.30 K | $14.79 B |
05/02/2025 | $229.08 | $232.63 (1.55%) | $234.54 | $228.05 | 566.54 K | $14.47 B |
05/01/2025 | $225.47 | $224.51 (-0.43%) | $228.99 | $223.56 | 725.90 K | $13.96 B |
04/30/2025 | $218.02 | $224.95 (3.18%) | $225.55 | $214.23 | 673.62 K | $13.99 B |
04/29/2025 | $220.37 | $223.95 (1.62%) | $224.34 | $219.00 | 599.13 K | $13.93 B |
04/28/2025 | $220.61 | $221.95 (0.61%) | $223.34 | $218.56 | 760.40 K | $13.81 B |
04/25/2025 | $219.09 | $219.96 (0.4%) | $221.55 | $217.01 | 741.70 K | $13.68 B |
04/24/2025 | $214.64 | $220.15 (2.57%) | $221.80 | $213.70 | 912.60 K | $13.69 B |
04/23/2025 | $219.35 | $212.57 (-3.09%) | $225.33 | $212.52 | 1.06 M | $13.22 B |
04/22/2025 | $207.12 | $209.59 (1.19%) | $211.39 | $204.95 | 724.27 K | $13.04 B |
04/21/2025 | $204.72 | $204.04 (-0.33%) | $204.72 | $198.62 | 815.80 K | $12.69 B |
04/17/2025 | $202.85 | $206.50 (1.8%) | $207.72 | $202.59 | 726.42 K | $12.84 B |
04/16/2025 | $201.46 | $202.05 (0.29%) | $204.44 | $198.01 | 873.71 K | $12.57 B |
04/15/2025 | $200.42 | $203.26 (1.42%) | $204.84 | $200.21 | 972.92 K | $12.64 B |
04/14/2025 | $205.20 | $201.75 (-1.68%) | $205.27 | $196.57 | 928.94 K | $12.55 B |
04/11/2025 | $192.37 | $197.92 (2.89%) | $200.03 | $188.69 | 975.40 K | $12.31 B |
04/10/2025 | $200.06 | $194.67 (-2.69%) | $201.49 | $189.80 | 1.91 M | $12.11 B |