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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$138.08$143.59470,500——
2011-12-29$138.40$143.93564,100——
2011-12-28$138.72$144.26466,000——
2011-12-27$140.64$146.05354,500——
2011-12-23$139.30$144.66551,200——
2011-12-22$135.97$141.20464,200——
2011-12-21$136.62$141.87722,300——
2011-12-20$137.30$142.58875,500——
2011-12-19$135.98$141.21800,600——
2011-12-16$139.13$144.48916,400——
2011-12-15$140.11$145.50761,600——
2011-12-14$138.88$144.221,191,700——
2011-12-13$141.01$146.43685,300——
2011-12-12$145.20$150.78785,400——
2011-12-09$147.18$152.84797,000——
2011-12-08$146.34$151.97807,900——
2011-12-07$149.35$155.09924,300——
2011-12-06$150.63$156.421,100,200——
2011-12-05$150.15$155.921,650,100——
2011-12-02$144.71$150.27770,900——
2011-12-01$143.32$148.831,591,000——
2011-11-30$141.86$147.311,602,100——
2011-11-29$140.66$146.071,736,300——
2011-11-28$145.34$150.93972,900——
2011-11-25$138.80$144.14561,000——
2011-11-23$141.79$147.24985,000——
2011-11-22$142.18$147.65772,600——
2011-11-21$143.04$148.541,315,500——
2011-11-18$146.22$151.841,061,800——
2011-11-17$148.22$153.921,490,500——
2011-11-16$152.00$157.84935,300——
2011-11-15$155.41$161.39888,800——
2011-11-14$156.11$162.11850,100——
2011-11-11$155.50$161.481,006,700——
2011-11-10$151.22$157.031,201,400——
2011-11-09$149.94$155.703,180,300——
2011-11-08$159.05$165.171,621,300——
2011-11-07$157.32$163.37958,500——
2011-11-04$157.34$163.39936,700——
2011-11-03$157.39$163.442,413,000——
2011-11-02$159.54$165.67898,200——
2011-11-01$157.31$163.361,328,500——
2011-10-31$158.79$164.901,213,000——
2011-10-28$162.07$168.30967,000——
2011-10-27$159.27$165.391,493,900——
2011-10-26$153.24$159.13987,000——
2011-10-25$153.61$159.52873,300——
2011-10-24$157.55$163.611,581,700——
2011-10-21$150.74$156.541,225,600——
2011-10-20$145.28$150.871,116,300——
2011-10-19$143.73$149.26957,700——
2011-10-18$148.32$154.021,790,900——
2011-10-17$144.27$149.82667,200——
2011-10-14$148.22$153.92824,500——
2011-10-13$145.75$151.35644,400——
2011-10-12$144.85$150.421,085,400——
2011-10-11$143.28$148.79960,700——
2011-10-10$144.82$150.391,035,100——
2011-10-07$141.05$146.471,400,500——
2011-10-06$141.29$146.721,712,800——
2011-10-05$132.88$137.991,266,300——
2011-10-04$131.68$136.741,900,000——
2011-10-03$125.67$130.501,393,000——
2011-09-30$129.70$134.692,383,900——
2011-09-29$139.80$145.181,926,000——
2011-09-28$143.56$149.081,731,800——
2011-09-27$148.77$154.281,356,200——
2011-09-26$146.82$152.261,315,300——
2011-09-23$146.53$151.961,016,600——
2011-09-22$143.70$149.023,154,400——
2011-09-21$146.83$152.271,283,300——
2011-09-20$151.77$157.392,042,300——
2011-09-19$150.52$156.101,588,700——
2011-09-16$147.37$152.831,667,000——
2011-09-15$147.86$153.341,871,300——
2011-09-14$143.22$148.532,016,300——
2011-09-13$138.49$143.62845,300——
2011-09-12$134.95$139.95999,300——
2011-09-09$133.98$138.941,374,700——
2011-09-08$137.32$142.411,185,400——
2011-09-07$136.80$141.87707,300——
2011-09-06$131.04$135.901,138,300——
2011-09-02$131.83$136.71712,700——
2011-09-01$135.75$140.78907,000——
2011-08-31$137.11$142.191,279,400——
2011-08-30$135.82$140.85980,800——
2011-08-29$135.60$140.621,188,800——
2011-08-26$131.65$136.531,258,800——
2011-08-25$129.26$134.051,291,900——
2011-08-24$132.84$137.761,229,700——
2011-08-23$130.51$135.352,174,600——
2011-08-22$121.11$125.601,897,200——
2011-08-19$121.12$125.612,113,800——
2011-08-18$126.94$131.642,349,100——
2011-08-17$133.74$138.702,017,900——
2011-08-16$137.59$142.692,026,200——
2011-08-15$140.69$145.901,930,300——
2011-08-12$137.68$142.782,346,700——
2011-08-11$130.55$135.392,543,600——
2011-08-10$125.28$129.926,254,500——
2011-08-09$119.85$124.294,792,300——
2011-08-08$114.16$118.392,416,200——
2011-08-05$124.52$129.131,867,600——
2011-08-04$120.27$124.731,559,300——
2011-08-03$129.52$134.321,635,600——
2011-08-02$126.60$131.291,862,100——
2011-08-01$135.45$140.47910,400——
2011-07-29$135.07$140.07851,800——
2011-07-28$135.58$140.60988,100——
2011-07-27$133.03$137.96692,700——
2011-07-26$137.40$142.49594,900——
2011-07-25$138.53$143.66383,200——
2011-07-22$139.39$144.55289,000——
2011-07-21$140.09$145.281,041,100——
2011-07-20$138.20$143.32924,500——
2011-07-19$137.92$143.03580,500——
2011-07-18$134.54$139.52878,500——
2011-07-15$134.77$139.76624,600——
2011-07-14$135.02$140.02699,300——
2011-07-13$134.50$139.48845,700——
2011-07-12$134.04$139.01809,800——
2011-07-11$134.30$139.28895,400——
2011-07-08$137.61$142.71677,400——
2011-07-07$139.19$144.35849,600——
2011-07-06$135.93$140.97532,300——
2011-07-05$135.54$140.56618,500——
2011-07-01$134.30$139.28713,000——
2011-06-30$132.61$137.52887,000——
2011-06-29$131.03$135.881,004,600——
2011-06-28$129.90$134.51949,500——
2011-06-27$126.21$130.681,109,000——
2011-06-24$125.58$130.03951,400——
2011-06-23$127.95$132.491,800,000——
2011-06-22$127.19$131.70868,600——
2011-06-21$127.83$132.36752,700——
2011-06-20$126.16$130.63828,300——
2011-06-17$124.04$128.441,397,700——
2011-06-16$122.26$126.591,336,900——
2011-06-15$120.57$124.841,357,500——
2011-06-14$122.48$126.82917,700——
2011-06-13$120.46$124.731,097,600——
2011-06-10$119.63$123.87997,500——
2011-06-09$121.83$126.151,075,800——
2011-06-08$119.49$123.731,491,800——
2011-06-07$122.07$126.401,628,700——
2011-06-06$121.35$125.651,699,300——
2011-06-03$122.74$127.091,632,500——
2011-06-02$120.84$125.121,899,000——
2011-06-01$121.45$125.763,344,200——
2011-05-31$126.77$131.263,963,800——
2011-05-27$126.43$130.914,497,900——
2011-05-26$118.32$122.523,573,900——
2011-05-25$114.70$118.778,424,000——
2011-05-24$129.39$133.981,698,300——
2011-05-23$128.62$133.181,008,700——
2011-05-20$130.21$134.831,658,100——
2011-05-19$136.10$140.93660,500——
2011-05-18$134.01$138.76434,400——
2011-05-17$131.36$136.02575,400——
2011-05-16$132.25$136.94419,900——
2011-05-13$133.31$138.04488,400——
2011-05-12$134.58$139.35627,000——
2011-05-11$131.87$136.55418,200——
2011-05-10$132.69$137.39718,200——
2011-05-09$129.56$134.15326,000——
2011-05-06$129.61$134.21631,100——
2011-05-05$130.02$134.63709,800——
2011-05-04$128.27$132.82582,000——
2011-05-03$127.76$132.29439,400——
2011-05-02$129.29$133.87515,300——
2011-04-29$130.77$135.41650,000——
2011-04-28$131.56$136.22493,500——
2011-04-27$132.31$137.00374,400——
2011-04-26$130.99$135.63560,000——
2011-04-25$132.24$136.93297,400——
2011-04-21$133.00$137.72420,900——
2011-04-20$131.77$136.44642,400——
2011-04-19$128.49$133.05708,000——
2011-04-18$127.38$131.90662,400——
2011-04-15$129.00$133.57553,200——
2011-04-14$128.00$132.54475,500——
2011-04-13$128.39$132.94713,800——
2011-04-12$124.31$128.72334,300——
2011-04-11$124.48$128.89400,800——
2011-04-08$123.60$127.98582,500——
2011-04-07$126.08$130.55534,000——
2011-04-06$125.49$129.94622,000——
2011-04-05$128.59$133.15599,200——
2011-04-04$128.00$132.54723,900——
2011-04-01$126.63$131.12838,300——
2011-03-31$123.65$128.03502,300——
2011-03-30$124.85$129.28589,100——
2011-03-29$123.52$127.69586,400——
2011-03-28$119.43$123.46678,200——
2011-03-25$120.51$124.58683,800——
2011-03-24$119.64$123.68535,400——
2011-03-23$119.48$123.52431,200——
2011-03-22$118.49$122.49743,300——
2011-03-21$119.75$123.801,013,200——
2011-03-18$117.29$121.252,343,200——
2011-03-17$121.69$125.801,099,200——
2011-03-16$121.18$125.271,276,800——
2011-03-15$123.19$127.351,673,600——
2011-03-14$123.72$127.901,021,600——
2011-03-11$127.23$131.53776,200——
2011-03-10$125.51$129.75709,000——
2011-03-09$126.78$131.06546,500——
2011-03-08$126.60$130.88747,000——
2011-03-07$124.62$128.83469,800——
2011-03-04$125.29$129.52637,500——
2011-03-03$126.46$130.73624,800——
2011-03-02$124.29$128.49743,300——
2011-03-01$124.10$128.291,041,300——
2011-02-28$126.71$130.99811,200——
2011-02-25$125.29$129.52819,800——
2011-02-24$123.79$127.971,112,700——
2011-02-23$122.10$126.221,418,100——
2011-02-22$123.78$127.96985,500——
2011-02-18$127.98$132.30918,000——
2011-02-17$124.92$129.14730,300——
2011-02-16$125.56$129.80488,800——
2011-02-15$125.04$129.26851,500——
2011-02-14$126.46$130.73902,000——
2011-02-11$126.87$131.16663,600——
2011-02-10$126.98$131.271,612,700——
2011-02-09$125.35$129.583,488,800——
2011-02-08$115.77$119.681,132,000——
2011-02-07$113.84$117.69870,700——
2011-02-04$112.56$116.361,545,400——
2011-02-03$108.59$112.26721,500——
2011-02-02$106.82$110.43702,400——
2011-02-01$106.91$110.521,217,600——
2011-01-31$107.18$110.801,142,000——
2011-01-28$103.98$107.49737,000——
2011-01-27$105.44$109.00640,100——
2011-01-26$106.08$109.66909,700——
2011-01-25$104.45$107.98680,800——
2011-01-24$104.75$108.29592,500——
2011-01-21$103.95$107.46908,400——
2011-01-20$105.00$108.551,292,500——
2011-01-19$105.69$109.261,000,900——
2011-01-18$109.56$113.26504,400——
2011-01-14$110.01$113.73527,100——
2011-01-13$108.51$112.18446,700——
2011-01-12$108.64$112.31470,200——
2011-01-11$107.75$111.39597,700——
2011-01-10$107.59$111.22662,600——
2011-01-07$106.76$110.37838,800——
2011-01-06$107.94$111.59777,600——
2011-01-05$108.30$111.961,695,100——
2011-01-04$108.36$112.022,161,800——
2011-01-03$111.69$115.46854,400——