NYSE:RL | Historical Stock Price | RALPH LAUREN CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-06-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.00$27.65$58.79$125.02$265.83$565.261997-06-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$42.60$43.07565,700——
2004-12-30$41.77$42.24177,700——
2004-12-29$41.90$42.37448,900——
2004-12-28$41.60$42.01366,900——
2004-12-27$40.80$41.20296,400——
2004-12-23$40.55$40.95574,200——
2004-12-22$39.66$40.05268,900——
2004-12-21$39.22$39.61235,800——
2004-12-20$39.18$39.57209,100——
2004-12-17$39.29$39.68292,800——
2004-12-16$40.00$40.40314,800——
2004-12-15$39.62$40.01464,700——
2004-12-14$39.85$40.25526,600——
2004-12-13$39.35$39.74358,300——
2004-12-10$39.36$39.75461,300——
2004-12-09$38.69$39.07337,700——
2004-12-08$38.88$39.27429,100——
2004-12-07$38.95$39.34343,500——
2004-12-06$39.48$39.87500,100——
2004-12-03$40.62$41.02357,600——
2004-12-02$40.64$41.04442,800——
2004-12-01$40.22$40.62391,000——
2004-11-30$39.39$39.78555,300——
2004-11-29$40.32$40.72511,400——
2004-11-26$40.45$40.8562,600——
2004-11-24$40.28$40.68354,600——
2004-11-23$39.93$40.33453,600——
2004-11-22$39.88$40.28577,000——
2004-11-19$40.27$40.67450,300——
2004-11-18$40.67$41.07782,900——
2004-11-17$39.87$40.27476,500——
2004-11-16$39.80$40.19529,900——
2004-11-15$39.91$40.31319,400——
2004-11-12$39.45$39.84339,300——
2004-11-11$39.53$39.92472,400——
2004-11-10$39.36$39.75411,200——
2004-11-09$38.74$39.12400,500——
2004-11-08$38.68$39.06730,600——
2004-11-05$38.83$39.22357,600——
2004-11-04$39.22$39.61508,900——
2004-11-03$38.91$39.301,165,300——
2004-11-02$37.51$37.88522,000——
2004-11-01$37.30$37.67612,700——
2004-10-29$36.93$37.30202,900——
2004-10-28$36.93$37.30525,900——
2004-10-27$37.10$37.47513,800——
2004-10-26$36.80$37.17516,400——
2004-10-25$36.11$36.47481,500——
2004-10-22$35.35$35.70218,200——
2004-10-21$36.02$36.38813,300——
2004-10-20$34.63$34.97443,500——
2004-10-19$34.74$35.08342,900——
2004-10-18$34.75$35.09615,500——
2004-10-15$35.05$35.40581,200——
2004-10-14$35.02$35.37993,400——
2004-10-13$34.67$35.011,573,000——
2004-10-12$34.57$34.91782,200——
2004-10-11$35.44$35.79480,500——
2004-10-08$35.25$35.60784,800——
2004-10-07$36.09$36.45781,200——
2004-10-06$36.25$36.61704,500——
2004-10-05$36.75$37.11151,100——
2004-10-04$37.20$37.57666,900——
2004-10-01$36.98$37.35542,000——
2004-09-30$36.37$36.73417,200——
2004-09-29$36.92$37.29480,600——
2004-09-28$36.75$37.06765,300——
2004-09-27$36.13$36.44814,400——
2004-09-24$37.10$37.42482,500——
2004-09-23$36.94$37.26286,600——
2004-09-22$37.00$37.32467,300——
2004-09-21$36.96$37.28436,100——
2004-09-20$36.85$37.16331,900——
2004-09-17$36.70$37.01560,500——
2004-09-16$36.70$37.01940,600——
2004-09-15$37.45$37.77630,300——
2004-09-14$37.70$38.02706,000——
2004-09-13$37.78$38.10425,200——
2004-09-10$37.91$38.23540,400——
2004-09-09$37.45$37.77449,600——
2004-09-08$37.70$38.02623,600——
2004-09-07$38.05$38.38459,500——
2004-09-03$38.45$38.78608,900——
2004-09-02$38.00$38.321,153,800——
2004-09-01$36.79$37.10661,500——
2004-08-31$36.53$36.84389,400——
2004-08-30$36.47$36.78283,500——
2004-08-27$36.55$36.86262,600——
2004-08-26$36.28$36.59647,000——
2004-08-25$36.45$36.76213,700——
2004-08-24$36.52$36.83273,900——
2004-08-23$36.30$36.61466,200——
2004-08-20$36.95$37.27491,400——
2004-08-19$37.24$37.56549,600——
2004-08-18$36.67$36.98784,100——
2004-08-17$36.20$36.511,192,800——
2004-08-16$34.53$34.83470,700——
2004-08-13$33.56$33.85312,700——
2004-08-12$33.91$34.20401,900——
2004-08-11$34.76$35.06492,800——
2004-08-10$35.15$35.45601,100——
2004-08-09$34.11$34.40564,400——
2004-08-06$33.99$34.28648,000——
2004-08-05$33.86$34.151,710,500——
2004-08-04$34.56$34.861,287,300——
2004-08-03$33.12$33.40394,400——
2004-08-02$33.40$33.69339,400——
2004-07-30$32.96$33.24233,800——
2004-07-29$32.50$32.78485,600——
2004-07-28$31.79$32.06318,100——
2004-07-27$32.01$32.281,318,500——
2004-07-26$31.04$31.31552,900——
2004-07-23$31.92$32.19233,800——
2004-07-22$32.13$32.40823,900——
2004-07-21$32.80$33.08264,900——
2004-07-20$33.60$33.89446,300——
2004-07-19$32.75$33.03308,100——
2004-07-16$33.17$33.45328,900——
2004-07-15$33.54$33.83142,800——
2004-07-14$33.80$34.09538,000——
2004-07-13$33.79$34.08363,900——
2004-07-12$33.78$34.07264,000——
2004-07-09$34.01$34.30179,200——
2004-07-08$33.79$34.08677,100——
2004-07-07$34.52$34.81486,800——
2004-07-06$33.27$33.55626,800——
2004-07-02$34.08$34.37362,100——
2004-07-01$34.30$34.59539,100——
2004-06-30$34.45$34.74505,200——
2004-06-29$34.19$34.43362,100——
2004-06-28$34.58$34.82612,300——
2004-06-25$34.86$35.11322,300——
2004-06-24$35.40$35.65355,300——
2004-06-23$35.94$36.19456,700——
2004-06-22$34.97$35.22314,900——
2004-06-21$34.78$35.03309,400——
2004-06-18$34.93$35.18423,900——
2004-06-17$34.68$34.93732,900——
2004-06-16$35.01$35.26959,000——
2004-06-15$33.72$33.96433,500——
2004-06-14$33.42$33.66459,300——
2004-06-10$33.50$33.74298,700——
2004-06-09$32.84$33.07299,100——
2004-06-08$33.14$33.37259,200——
2004-06-07$32.95$33.18345,300——
2004-06-04$32.75$32.98202,700——
2004-06-03$32.67$32.90231,000——
2004-06-02$32.75$32.98561,700——
2004-06-01$32.45$32.68681,300——
2004-05-28$33.20$33.43593,100——
2004-05-27$32.90$33.13397,500——
2004-05-26$33.00$33.23992,100——
2004-05-25$33.60$33.84924,900——
2004-05-24$33.80$34.04596,400——
2004-05-21$33.10$33.33400,500——
2004-05-20$32.05$32.28169,300——
2004-05-19$32.12$32.35533,300——
2004-05-18$31.71$31.93292,400——
2004-05-17$31.33$31.55297,600——
2004-05-14$32.00$32.23157,200——
2004-05-13$31.97$32.20248,000——
2004-05-12$32.15$32.38291,600——
2004-05-11$31.93$32.16369,800——
2004-05-10$31.74$31.96657,400——
2004-05-07$32.09$32.32258,400——
2004-05-06$33.01$33.24478,200——
2004-05-05$33.70$33.94405,900——
2004-05-04$33.92$34.16661,800——
2004-05-03$34.04$34.281,215,200——
2004-04-30$34.60$34.84418,200——
2004-04-29$35.03$35.28362,200——
2004-04-28$36.36$36.62623,500——
2004-04-27$36.95$37.21703,000——
2004-04-26$36.02$36.27471,000——
2004-04-23$36.11$36.37248,800——
2004-04-22$35.89$36.14373,000——
2004-04-21$36.06$36.31181,300——
2004-04-20$35.90$36.15418,800——
2004-04-19$35.53$35.78486,400——
2004-04-16$35.21$35.46147,800——
2004-04-15$34.91$35.16159,000——
2004-04-14$34.75$35.00404,100——
2004-04-13$35.14$35.39432,800——
2004-04-12$35.30$35.55273,400——
2004-04-08$35.13$35.38586,700——
2004-04-07$36.25$36.51457,400——
2004-04-06$36.33$36.59615,500——
2004-04-05$35.00$35.25344,800——
2004-04-02$35.13$35.38259,400——
2004-04-01$35.06$35.31686,600——
2004-03-31$34.28$34.52322,400——
2004-03-30$34.55$34.74247,900——
2004-03-29$34.51$34.70689,600——
2004-03-26$34.61$34.80322,900——
2004-03-25$34.40$34.591,154,100——
2004-03-24$33.61$33.80358,500——
2004-03-23$33.44$33.63347,300——
2004-03-22$32.83$33.01275,900——
2004-03-19$33.50$33.69355,500——
2004-03-18$33.65$33.84233,300——
2004-03-17$33.90$34.09696,000——
2004-03-16$33.12$33.31392,800——
2004-03-15$32.55$32.73327,000——
2004-03-12$33.32$33.51730,700——
2004-03-11$32.74$32.92226,000——
2004-03-10$33.46$33.65533,900——
2004-03-09$33.82$34.01334,900——
2004-03-08$34.40$34.59370,500——
2004-03-05$34.31$34.50450,000——
2004-03-04$34.25$34.44444,900——
2004-03-03$33.26$33.45381,500——
2004-03-02$33.48$33.67590,800——
2004-03-01$33.95$34.141,187,700——
2004-02-27$33.57$33.76801,800——
2004-02-26$33.55$33.745,247,600——
2004-02-25$31.50$31.681,317,700——
2004-02-24$31.33$31.51644,800——
2004-02-23$31.00$31.17445,900——
2004-02-20$31.03$31.20417,600——
2004-02-19$31.51$31.69231,000——
2004-02-18$31.70$31.88375,400——
2004-02-17$32.30$32.48581,800——
2004-02-13$30.69$30.86422,100——
2004-02-12$30.70$30.87163,800——
2004-02-11$30.70$30.87291,100——
2004-02-10$30.50$30.67310,700——
2004-02-09$30.51$30.68399,700——
2004-02-06$30.77$30.94486,300——
2004-02-05$30.59$30.76742,300——
2004-02-04$30.05$30.221,021,000——
2004-02-03$30.27$30.44256,300——
2004-02-02$30.42$30.59589,600——
2004-01-30$30.20$30.37302,500——
2004-01-29$30.38$30.55821,000——
2004-01-28$30.59$30.76314,900——
2004-01-27$31.11$31.28508,100——
2004-01-26$31.12$31.29279,600——
2004-01-23$30.96$31.13475,800——
2004-01-22$30.61$30.78269,800——
2004-01-21$30.55$30.72209,900——
2004-01-20$30.02$30.19360,300——
2004-01-16$30.10$30.271,047,200——
2004-01-15$28.50$28.66337,900——
2004-01-14$27.75$27.91841,100——
2004-01-13$27.48$27.63580,200——
2004-01-12$27.83$27.99610,900——
2004-01-09$27.98$28.14136,100——
2004-01-08$28.62$28.78156,800——
2004-01-07$28.67$28.83162,100——
2004-01-06$29.04$29.20156,400——
2004-01-05$28.96$29.12187,000——
2004-01-02$28.69$28.85188,700——