-
5 DAY PERFORMANCE
-1.78% -
1 MONTH PERFORMANCE
+0.71% -
3 MONTH PERFORMANCE
+24.37% -
6 MONTH PERFORMANCE
+23.73% -
YEAR-TO-DATE PERFORMANCE
+44.04% -
1 YEAR PERFORMANCE
+70.60%
Ralph Lauren Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $209.68 | $207.83 (-0.88%) | $209.68 | $207.24 | 482,830 | $13.01 B |
| 11/15/2024 | $211.29 | $208.38 (-1.38%) | $211.90 | $207.67 | 450,637 | $13.04 B |
| 11/14/2024 | $211.97 | $211.47 (-0.24%) | $213.40 | $210.62 | 395,000 | $13.24 B |
| 11/13/2024 | $210.82 | $210.77 (-0.02%) | $212.74 | $209.64 | 466,706 | $13.19 B |
| 11/12/2024 | $211.84 | $209.59 (-1.06%) | $213.22 | $209.02 | 865,086 | $13.12 B |
| 11/11/2024 | $224.90 | $213.87 (-4.9%) | $225.41 | $213.52 | 975,930 | $13.39 B |
| 11/08/2024 | $221.39 | $222.58 (0.54%) | $224.76 | $218.09 | 816,101 | $13.93 B |
| 11/07/2024 | $229.94 | $221.70 (-3.58%) | $237.16 | $216.87 | 1.72 M | $13.88 B |
| 11/06/2024 | $206.62 | $208.04 (0.69%) | $208.48 | $203.52 | 1.29 M | $13.02 B |
| 11/05/2024 | $199.18 | $203.36 (2.1%) | $203.62 | $198.61 | 763,467 | $12.73 B |
| 11/04/2024 | $198.51 | $199.89 (0.7%) | $203.42 | $198.01 | 532,404 | $12.51 B |
| 11/01/2024 | $198.04 | $197.66 (-0.19%) | $198.36 | $194.72 | 530,900 | $12.49 B |
| 10/31/2024 | $202.18 | $197.93 (-2.1%) | $203.51 | $197.87 | 629,174 | $12.51 B |
| 10/30/2024 | $201.90 | $201.69 (-0.1%) | $204.51 | $201.46 | 418,900 | $12.75 B |
| 10/29/2024 | $200.90 | $203.56 (1.32%) | $204.72 | $199.87 | 429,400 | $12.86 B |
| 10/28/2024 | $199.98 | $203.03 (1.53%) | $203.91 | $199.98 | 509,700 | $12.83 B |
| 10/25/2024 | $199.72 | $197.59 (-1.07%) | $201.31 | $196.86 | 682,900 | $12.49 B |
| 10/24/2024 | $199.11 | $197.94 (-0.59%) | $199.11 | $197.16 | 417,620 | $12.51 B |
| 10/23/2024 | $198.16 | $196.51 (-0.83%) | $199.33 | $196.10 | 479,539 | $12.42 B |
| 10/22/2024 | $201.74 | $199.19 (-1.26%) | $201.91 | $199.00 | 457,202 | $12.59 B |
| 10/21/2024 | $206.24 | $203.54 (-1.31%) | $206.24 | $202.31 | 430,200 | $12.86 B |
| 10/18/2024 | $204.35 | $206.24 (0.92%) | $207.06 | $202.88 | 418,625 | $13.03 B |
| 10/17/2024 | $203.53 | $202.94 (-0.29%) | $205.07 | $202.18 | 504,837 | $12.83 B |
| 10/16/2024 | $202.72 | $202.13 (-0.29%) | $204.26 | $201.75 | 556,901 | $12.77 B |
| 10/15/2024 | $205.57 | $201.25 (-2.1%) | $206.41 | $200.00 | 848,800 | $12.72 B |
| 10/14/2024 | $201.36 | $206.10 (2.35%) | $206.74 | $200.62 | 582,539 | $13.03 B |
| 10/11/2024 | $199.08 | $201.89 (1.41%) | $202.89 | $197.86 | 556,446 | $12.76 B |
| 10/10/2024 | $195.80 | $199.12 (1.7%) | $199.30 | $194.98 | 545,712 | $12.58 B |
| 10/09/2024 | $195.32 | $195.73 (0.21%) | $197.00 | $195.16 | 344,400 | $12.37 B |
| 10/08/2024 | $194.73 | $194.57 (-0.08%) | $196.38 | $193.91 | 446,843 | $12.30 B |
| 10/07/2024 | $195.52 | $195.55 (0.02%) | $196.93 | $192.67 | 606,013 | $12.36 B |
| 10/04/2024 | $195.33 | $196.17 (0.43%) | $198.36 | $193.27 | 531,411 | $12.40 B |
| 10/03/2024 | $191.00 | $192.41 (0.74%) | $194.14 | $189.00 | 697,200 | $12.16 B |
| 10/02/2024 | $190.80 | $193.12 (1.22%) | $193.19 | $190.34 | 525,900 | $12.21 B |
| 10/01/2024 | $193.19 | $192.23 (-0.5%) | $193.77 | $190.18 | 685,284 | $12.15 B |
| 09/30/2024 | $196.50 | $193.87 (-1.34%) | $196.50 | $192.03 | 485,600 | $12.25 B |
| 09/27/2024 | $200.07 | $196.53 (-1.77%) | $200.17 | $195.91 | 708,254 | $12.42 B |
| 09/26/2024 | $194.01 | $197.61 (1.86%) | $197.83 | $193.41 | 902,922 | $12.49 B |
| 09/25/2024 | $190.97 | $189.31 (-0.87%) | $191.54 | $188.50 | 657,200 | $11.96 B |
| 09/24/2024 | $188.63 | $190.61 (1.05%) | $191.00 | $186.66 | 736,600 | $12.05 B |
| 09/23/2024 | $185.67 | $185.90 (0.12%) | $187.96 | $184.60 | 696,300 | $11.75 B |
| 09/20/2024 | $185.25 | $185.31 (0.03%) | $185.94 | $182.99 | 1.32 M | $11.71 B |
| 09/19/2024 | $186.59 | $184.76 (-0.98%) | $187.93 | $184.05 | 653,300 | $11.68 B |
| 09/18/2024 | $183.80 | $183.61 (-0.1%) | $186.26 | $182.50 | 713,236 | $11.60 B |
| 09/17/2024 | $182.29 | $184.21 (1.05%) | $184.88 | $181.85 | 540,204 | $11.64 B |
| 09/16/2024 | $179.02 | $181.44 (1.35%) | $182.42 | $179.02 | 691,947 | $11.47 B |
| 09/13/2024 | $177.40 | $178.64 (0.7%) | $181.13 | $177.03 | 772,600 | $11.29 B |
| 09/12/2024 | $174.92 | $175.36 (0.25%) | $175.71 | $173.59 | 892,047 | $11.08 B |
| 09/11/2024 | $172.62 | $174.90 (1.32%) | $175.03 | $170.26 | 686,146 | $11.05 B |
| 09/10/2024 | $173.34 | $172.70 (-0.37%) | $173.34 | $169.93 | 665,100 | $10.91 B |
| 09/09/2024 | $173.03 | $173.69 (0.38%) | $176.59 | $172.37 | 782,104 | $10.98 B |
| 09/06/2024 | $173.03 | $172.85 (-0.1%) | $175.00 | $170.49 | 1.01 M | $10.92 B |
| 09/05/2024 | $172.44 | $173.40 (0.56%) | $174.00 | $171.58 | 500,001 | $10.96 B |
| 09/04/2024 | $172.47 | $172.35 (-0.07%) | $174.00 | $171.13 | 467,240 | $10.89 B |
| 09/03/2024 | $169.91 | $173.88 (2.34%) | $175.84 | $169.06 | 767,500 | $10.99 B |
| 08/30/2024 | $171.89 | $171.26 (-0.37%) | $171.89 | $168.88 | 449,900 | $10.82 B |
| 08/29/2024 | $170.39 | $170.67 (0.16%) | $172.20 | $168.24 | 442,608 | $10.79 B |
| 08/28/2024 | $170.21 | $169.47 (-0.43%) | $170.90 | $167.32 | 530,774 | $10.71 B |
| 08/27/2024 | $170.40 | $172.45 (1.2%) | $172.59 | $169.41 | 400,000 | $10.90 B |
| 08/26/2024 | $175.00 | $171.14 (-2.21%) | $176.00 | $171.02 | 512,600 | $10.82 B |
| 08/23/2024 | $170.00 | $174.58 (2.69%) | $174.84 | $169.27 | 769,705 | $11.03 B |
| 08/22/2024 | $170.91 | $169.03 (-1.1%) | $171.32 | $168.11 | 646,900 | $10.68 B |
| 08/21/2024 | $168.54 | $170.14 (0.95%) | $171.09 | $167.79 | 960,400 | $10.75 B |
| 08/20/2024 | $166.96 | $166.74 (-0.13%) | $167.77 | $164.56 | 740,900 | $10.54 B |
| 08/19/2024 | $164.30 | $167.01 (1.65%) | $167.12 | $163.80 | 948,848 | $10.56 B |