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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$110.92$114.67326,500——
2010-12-30$112.57$116.37361,800——
2010-12-29$111.53$115.30611,700——
2010-12-28$112.28$115.97571,600——
2010-12-27$112.82$116.53334,800——
2010-12-23$111.65$115.321,023,500——
2010-12-22$113.77$117.51575,300——
2010-12-21$115.32$119.11675,700——
2010-12-20$113.59$117.32859,800——
2010-12-17$114.16$117.911,325,700——
2010-12-16$113.26$116.98654,200——
2010-12-15$111.92$115.60840,600——
2010-12-14$111.82$115.49685,100——
2010-12-13$111.74$115.411,113,000——
2010-12-10$112.99$116.70551,200——
2010-12-09$113.02$116.73573,300——
2010-12-08$112.76$116.47516,800——
2010-12-07$111.85$115.531,165,200——
2010-12-06$111.25$114.91546,800——
2010-12-03$112.12$115.80766,500——
2010-12-02$113.05$116.76810,200——
2010-12-01$110.59$114.22656,700——
2010-11-30$109.24$112.831,075,300——
2010-11-29$108.70$112.27683,700——
2010-11-26$109.82$113.43400,700——
2010-11-24$109.82$113.431,111,200——
2010-11-23$106.56$110.06965,600——
2010-11-22$107.78$111.32383,700——
2010-11-19$107.16$110.68571,800——
2010-11-18$106.26$109.751,128,400——
2010-11-17$105.42$108.881,097,900——
2010-11-16$102.45$105.82762,600——
2010-11-15$104.35$107.78895,200——
2010-11-12$103.71$107.121,097,700——
2010-11-11$106.50$110.001,760,400——
2010-11-10$108.28$111.844,197,700——
2010-11-09$100.92$104.241,446,200——
2010-11-08$101.07$104.391,060,300——
2010-11-05$99.62$102.89769,700——
2010-11-04$99.33$102.591,251,000——
2010-11-03$96.63$99.81853,400——
2010-11-02$97.00$100.19659,700——
2010-11-01$96.46$99.63746,600——
2010-10-29$96.88$100.061,548,900——
2010-10-28$93.92$97.011,072,600——
2010-10-27$94.32$97.421,605,800——
2010-10-26$96.49$99.661,333,900——
2010-10-25$94.83$97.95744,400——
2010-10-22$94.03$97.12437,700——
2010-10-21$93.15$96.21516,700——
2010-10-20$93.62$96.70655,700——
2010-10-19$93.14$96.201,152,700——
2010-10-18$95.66$98.80637,300——
2010-10-15$95.27$98.40744,000——
2010-10-14$94.07$97.16468,600——
2010-10-13$94.40$97.50616,800——
2010-10-12$93.72$96.80650,400——
2010-10-11$93.72$96.80720,200——
2010-10-08$92.91$95.96851,500——
2010-10-07$91.08$94.071,156,100——
2010-10-06$91.63$94.64955,100——
2010-10-05$92.96$96.01785,300——
2010-10-04$91.25$94.251,132,000——
2010-10-01$90.31$93.28704,800——
2010-09-30$89.86$92.81955,700——
2010-09-29$90.09$93.05716,900——
2010-09-28$91.09$93.98677,400——
2010-09-27$89.00$91.82643,600——
2010-09-24$89.26$92.09921,800——
2010-09-23$86.04$88.771,327,600——
2010-09-22$87.83$90.621,060,900——
2010-09-21$89.19$92.021,114,900——
2010-09-20$89.82$92.671,059,800——
2010-09-17$87.67$90.451,481,700——
2010-09-16$86.39$89.131,062,400——
2010-09-15$85.83$88.55721,100——
2010-09-14$85.10$87.801,076,200——
2010-09-13$83.33$85.97515,800——
2010-09-10$81.54$84.13644,900——
2010-09-09$81.46$84.04534,300——
2010-09-08$81.38$83.96596,500——
2010-09-07$80.19$82.73596,600——
2010-09-03$81.09$83.66809,400——
2010-09-02$79.91$82.45834,800——
2010-09-01$78.84$81.34811,500——
2010-08-31$75.74$78.141,544,900——
2010-08-30$75.46$77.851,188,800——
2010-08-27$78.22$80.701,412,600——
2010-08-26$77.14$79.591,856,300——
2010-08-25$81.35$83.93512,700——
2010-08-24$80.55$83.11942,400——
2010-08-23$82.91$85.541,040,500——
2010-08-20$83.04$85.67919,900——
2010-08-19$82.72$85.34987,100——
2010-08-18$83.14$85.78739,700——
2010-08-17$82.46$85.081,061,300——
2010-08-16$79.78$82.31726,300——
2010-08-13$80.36$82.91586,300——
2010-08-12$81.37$83.951,230,700——
2010-08-11$81.77$84.361,238,700——
2010-08-10$84.82$87.51916,200——
2010-08-09$86.55$89.301,479,100——
2010-08-06$85.79$88.511,444,900——
2010-08-05$84.29$86.961,653,600——
2010-08-04$85.47$88.183,270,400——
2010-08-03$79.31$81.831,613,400——
2010-08-02$81.64$84.231,195,400——
2010-07-30$79.01$81.52851,600——
2010-07-29$78.30$80.78840,100——
2010-07-28$78.53$81.021,354,700——
2010-07-27$80.12$82.661,089,300——
2010-07-26$81.97$84.571,225,000——
2010-07-23$79.22$81.731,306,300——
2010-07-22$76.47$78.901,148,200——
2010-07-21$73.31$75.64961,400——
2010-07-20$74.39$76.751,090,600——
2010-07-19$72.90$75.211,483,600——
2010-07-16$73.90$76.241,080,200——
2010-07-15$77.18$79.63778,100——
2010-07-14$77.19$79.64580,900——
2010-07-13$77.68$80.141,156,900——
2010-07-12$76.12$78.53892,500——
2010-07-09$77.16$79.61866,200——
2010-07-08$77.22$79.672,080,400——
2010-07-07$74.96$77.341,369,000——
2010-07-06$71.93$74.211,281,800——
2010-07-02$73.12$75.441,119,900——
2010-07-01$73.95$76.302,331,500——
2010-06-30$72.96$75.271,503,900——
2010-06-29$73.40$75.632,137,400——
2010-06-28$77.04$79.38900,600——
2010-06-25$77.27$79.611,731,500——
2010-06-24$76.52$78.842,142,600——
2010-06-23$78.83$81.222,945,700——
2010-06-22$78.18$80.552,187,400——
2010-06-21$79.88$82.302,430,200——
2010-06-18$80.45$82.891,713,900——
2010-06-17$80.85$83.302,294,900——
2010-06-16$80.12$82.557,336,900——
2010-06-15$82.44$84.942,485,100——
2010-06-14$84.17$86.721,038,000——
2010-06-11$83.45$85.981,048,300——
2010-06-10$83.20$85.721,081,600——
2010-06-09$80.27$82.701,697,800——
2010-06-08$79.41$81.821,557,000——
2010-06-07$78.60$80.982,051,600——
2010-06-04$81.78$84.261,419,400——
2010-06-03$86.34$88.961,036,700——
2010-06-02$85.84$88.441,667,000——
2010-06-01$84.55$87.11917,600——
2010-05-28$86.86$89.49722,300——
2010-05-27$88.28$90.96901,000——
2010-05-26$85.23$87.811,604,400——
2010-05-25$85.60$88.201,942,600——
2010-05-24$84.92$87.491,571,100——
2010-05-21$84.27$86.822,539,100——
2010-05-20$85.01$87.594,014,100——
2010-05-19$88.10$90.775,850,700——
2010-05-18$85.78$88.381,802,600——
2010-05-17$86.98$89.622,332,800——
2010-05-14$89.32$92.031,559,300——
2010-05-13$90.18$92.91757,500——
2010-05-12$91.92$94.71611,100——
2010-05-11$89.03$91.731,543,800——
2010-05-10$89.59$92.311,198,800——
2010-05-07$82.74$85.251,892,200——
2010-05-06$85.28$87.871,865,900——
2010-05-05$89.41$92.121,179,000——
2010-05-04$90.65$93.401,225,100——
2010-05-03$92.37$95.17714,500——
2010-04-30$89.90$92.631,040,800——
2010-04-29$93.85$96.70418,900——
2010-04-28$92.35$95.15554,000——
2010-04-27$92.02$94.81752,500——
2010-04-26$94.49$97.35367,700——
2010-04-23$95.00$97.88592,300——
2010-04-22$94.94$97.82927,600——
2010-04-21$92.90$95.72795,800——
2010-04-20$91.36$94.13867,800——
2010-04-19$90.76$93.51982,100——
2010-04-16$90.01$92.741,225,100——
2010-04-15$90.62$93.37740,200——
2010-04-14$91.18$93.941,186,800——
2010-04-13$90.39$93.13758,200——
2010-04-12$89.47$92.18429,200——
2010-04-09$89.73$92.45430,700——
2010-04-08$88.84$91.53465,300——
2010-04-07$88.86$91.551,105,400——
2010-04-06$88.09$90.76519,900——
2010-04-05$88.14$90.81624,200——
2010-04-01$86.53$89.151,655,900——
2010-03-31$85.04$87.62396,500——
2010-03-30$85.77$88.37443,500——
2010-03-29$85.69$88.18680,200——
2010-03-26$86.07$88.58972,700——
2010-03-25$84.65$87.11671,600——
2010-03-24$84.72$87.19717,900——
2010-03-23$84.90$87.37951,500——
2010-03-22$83.86$86.30676,100——
2010-03-19$82.86$85.271,056,700——
2010-03-18$83.32$85.751,050,900——
2010-03-17$81.99$84.38608,900——
2010-03-16$81.37$83.74671,800——
2010-03-15$81.12$83.481,813,500——
2010-03-12$82.16$84.55721,500——
2010-03-11$82.67$85.08869,900——
2010-03-10$82.35$84.751,066,800——
2010-03-09$82.93$85.34704,100——
2010-03-08$82.78$85.19662,900——
2010-03-05$82.63$85.04984,500——
2010-03-04$80.99$83.351,528,200——
2010-03-03$80.35$82.69834,100——
2010-03-02$80.63$82.981,398,800——
2010-03-01$80.76$83.11740,500——
2010-02-26$79.93$82.261,103,000——
2010-02-25$79.64$81.961,833,800——
2010-02-24$80.15$82.481,887,400——
2010-02-23$80.28$82.621,175,000——
2010-02-22$81.31$83.681,112,600——
2010-02-19$80.60$82.951,147,000——
2010-02-18$80.57$82.92562,500——
2010-02-17$80.30$82.64885,700——
2010-02-16$79.72$82.041,097,400——
2010-02-12$78.69$80.98908,400——
2010-02-11$79.03$81.331,194,100——
2010-02-10$77.99$80.261,132,600——
2010-02-09$78.59$80.881,514,300——
2010-02-08$77.63$79.891,848,500——
2010-02-05$76.65$78.883,109,400——
2010-02-04$77.14$79.392,692,400——
2010-02-03$78.51$80.807,881,700——
2010-02-02$85.67$88.161,426,600——
2010-02-01$83.14$85.56792,600——
2010-01-29$82.00$84.391,681,900——
2010-01-28$81.92$84.31874,400——
2010-01-27$83.01$85.43575,200——
2010-01-26$82.57$84.97666,700——
2010-01-25$82.77$85.18819,500——
2010-01-22$82.04$84.431,015,500——
2010-01-21$84.48$86.941,307,100——
2010-01-20$86.40$88.921,948,000——
2010-01-19$84.77$87.24596,000——
2010-01-15$83.83$86.27977,500——
2010-01-14$85.11$87.59496,900——
2010-01-13$85.70$88.20827,200——
2010-01-12$83.82$86.26867,100——
2010-01-11$85.56$88.051,094,600——
2010-01-08$86.37$88.881,202,100——
2010-01-07$85.74$88.241,106,900——
2010-01-06$84.12$86.57873,000——
2010-01-05$84.76$87.232,044,900——
2010-01-04$81.56$83.93899,700——