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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$149.92$157.36516,600——
2012-12-28$147.01$154.31678,300——
2012-12-27$148.34$155.701,063,900——
2012-12-26$146.03$153.281,158,000——
2012-12-24$151.08$158.58252,000——
2012-12-21$151.26$158.77973,300——
2012-12-20$151.36$158.87724,500——
2012-12-19$153.30$160.91809,600——
2012-12-18$152.58$160.15861,800——
2012-12-17$153.60$161.221,045,100——
2012-12-14$150.09$157.54797,200——
2012-12-13$148.77$156.15569,800——
2012-12-12$150.50$157.55885,300——
2012-12-11$154.16$161.38726,700——
2012-12-10$151.98$159.10787,600——
2012-12-07$155.35$162.63865,200——
2012-12-06$153.76$160.96635,800——
2012-12-05$152.74$159.89511,200——
2012-12-04$154.51$161.75606,900——
2012-12-03$157.46$164.83409,200——
2012-11-30$157.09$164.45924,200——
2012-11-29$160.40$167.91958,100——
2012-11-28$162.55$170.16943,100——
2012-11-27$159.12$166.57786,500——
2012-11-26$158.97$166.42584,700——
2012-11-23$159.90$167.39292,700——
2012-11-21$156.50$163.83445,200——
2012-11-20$156.51$163.84434,000——
2012-11-19$156.54$163.87875,300——
2012-11-16$151.38$158.47800,100——
2012-11-15$149.85$156.87714,800——
2012-11-14$149.13$156.11842,100——
2012-11-13$152.51$159.65681,700——
2012-11-12$151.89$159.00439,400——
2012-11-09$151.27$158.35800,300——
2012-11-08$150.30$157.34789,400——
2012-11-07$155.91$163.21788,700——
2012-11-06$160.44$167.95578,900——
2012-11-05$161.23$168.78519,400——
2012-11-02$160.75$168.281,511,200——
2012-11-01$159.04$166.491,099,900——
2012-10-31$153.69$160.891,215,700——
2012-10-26$152.52$159.66824,600——
2012-10-25$153.75$160.95854,100——
2012-10-24$154.52$161.76805,000——
2012-10-23$155.24$162.51927,200——
2012-10-22$159.00$166.45678,300——
2012-10-19$161.93$169.51618,200——
2012-10-18$164.20$171.89614,200——
2012-10-17$163.02$170.66711,500——
2012-10-16$163.84$171.51695,800——
2012-10-15$159.81$167.29686,900——
2012-10-12$154.85$162.10871,400——
2012-10-11$155.54$162.82956,100——
2012-10-10$155.98$163.29694,500——
2012-10-09$154.22$161.44451,400——
2012-10-08$156.30$163.62406,800——
2012-10-05$157.57$164.95734,500——
2012-10-04$158.02$165.421,025,400——
2012-10-03$154.55$161.79726,400——
2012-10-02$153.83$161.03923,600——
2012-10-01$151.76$158.87695,500——
2012-09-28$151.23$158.311,114,800——
2012-09-27$151.97$159.09810,400——
2012-09-26$150.91$157.98606,400——
2012-09-25$151.49$158.17643,900——
2012-09-24$153.66$160.43442,200——
2012-09-21$155.85$162.72885,800——
2012-09-20$155.47$162.32673,000——
2012-09-19$159.04$166.05548,200——
2012-09-18$158.99$166.00631,600——
2012-09-17$162.85$170.03552,700——
2012-09-14$162.91$170.091,212,100——
2012-09-13$160.21$167.271,127,700——
2012-09-12$158.59$165.581,064,800——
2012-09-11$156.22$163.102,566,400——
2012-09-10$160.31$167.38960,500——
2012-09-07$161.08$168.181,358,500——
2012-09-06$158.85$165.85647,800——
2012-09-05$154.80$161.62732,200——
2012-09-04$157.02$163.94593,000——
2012-08-31$158.65$165.64439,900——
2012-08-30$157.84$164.80536,900——
2012-08-29$159.34$166.36677,300——
2012-08-28$159.06$166.071,074,500——
2012-08-27$158.60$165.591,003,000——
2012-08-24$159.58$166.611,240,500——
2012-08-23$156.48$163.38964,700——
2012-08-22$158.03$164.991,172,600——
2012-08-21$156.39$163.28898,600——
2012-08-20$157.16$164.09941,300——
2012-08-17$159.79$166.831,737,900——
2012-08-16$152.40$159.12814,100——
2012-08-15$152.51$159.23546,200——
2012-08-14$152.22$158.93828,200——
2012-08-13$153.01$159.75863,200——
2012-08-10$150.16$156.78813,300——
2012-08-09$148.43$154.97983,600——
2012-08-08$151.35$158.023,143,100——
2012-08-07$153.03$159.771,552,900——
2012-08-06$150.06$156.671,193,000——
2012-08-03$145.67$152.09719,300——
2012-08-02$140.12$146.301,588,200——
2012-08-01$142.33$148.60980,900——
2012-07-31$144.34$150.701,609,900——
2012-07-30$147.11$153.59862,800——
2012-07-27$148.15$154.681,199,600——
2012-07-26$147.54$154.041,152,200——
2012-07-25$143.08$149.392,266,500——
2012-07-24$145.07$151.46923,400——
2012-07-23$147.26$153.75516,100——
2012-07-20$149.08$155.651,085,600——
2012-07-19$152.26$158.971,661,100——
2012-07-18$144.48$150.851,571,100——
2012-07-17$142.02$148.281,052,000——
2012-07-16$142.00$148.261,064,100——
2012-07-13$141.00$147.21779,200——
2012-07-12$136.87$142.901,148,000——
2012-07-11$138.78$144.901,705,900——
2012-07-10$143.70$150.03901,900——
2012-07-09$142.41$148.69716,100——
2012-07-06$144.42$150.78929,800——
2012-07-05$147.59$154.091,661,600——
2012-07-03$144.57$150.94808,000——
2012-07-02$140.48$146.671,452,000——
2012-06-29$140.06$146.232,028,600——
2012-06-28$136.60$142.622,221,100——
2012-06-27$138.00$144.081,275,900——
2012-06-26$141.00$146.80973,100——
2012-06-25$140.89$146.681,018,400——
2012-06-22$142.81$148.68643,600——
2012-06-21$143.30$149.191,364,400——
2012-06-20$147.65$153.721,029,400——
2012-06-19$147.39$153.45880,100——
2012-06-18$145.17$151.14815,800——
2012-06-15$145.98$151.981,225,600——
2012-06-14$142.72$148.591,968,200——
2012-06-13$139.83$145.58996,900——
2012-06-12$142.66$148.52899,100——
2012-06-11$140.97$146.77451,400——
2012-06-08$145.05$151.01929,200——
2012-06-07$144.27$150.20728,300——
2012-06-06$145.22$151.19659,200——
2012-06-05$143.19$149.08834,500——
2012-06-04$142.86$148.73999,200——
2012-06-01$141.63$147.451,364,900——
2012-05-31$148.80$154.921,103,500——
2012-05-30$148.69$154.801,270,500——
2012-05-29$152.03$158.281,246,100——
2012-05-25$149.84$156.00801,400——
2012-05-24$148.68$154.791,335,200——
2012-05-23$149.89$156.052,587,600——
2012-05-22$150.27$156.454,650,700——
2012-05-21$146.30$152.312,585,500——
2012-05-18$141.51$147.331,372,200——
2012-05-17$144.30$150.231,756,200——
2012-05-16$149.96$156.122,346,400——
2012-05-15$151.53$157.761,812,800——
2012-05-14$157.57$164.05606,400——
2012-05-11$160.57$167.17660,500——
2012-05-10$158.47$164.98876,800——
2012-05-09$160.94$167.56725,200——
2012-05-08$163.38$170.102,713,500——
2012-05-07$168.71$175.65556,600——
2012-05-04$168.54$175.47717,500——
2012-05-03$174.45$181.62571,400——
2012-05-02$177.00$184.28514,100——
2012-05-01$172.27$179.35506,000——
2012-04-30$172.27$179.35424,800——
2012-04-27$173.20$180.32840,500——
2012-04-26$171.12$178.15550,500——
2012-04-25$167.52$174.41729,300——
2012-04-24$164.20$170.951,094,000——
2012-04-23$168.01$174.92602,100——
2012-04-20$171.27$178.31607,300——
2012-04-19$169.35$176.31794,600——
2012-04-18$173.30$180.42451,300——
2012-04-17$172.84$179.95555,300——
2012-04-16$170.70$177.72784,400——
2012-04-13$172.51$179.60482,400——
2012-04-12$171.80$178.86656,600——
2012-04-11$170.85$177.87607,100——
2012-04-10$169.80$176.78882,500——
2012-04-09$176.45$183.70718,800——
2012-04-05$178.06$185.38763,100——
2012-04-04$174.00$181.15487,300——
2012-04-03$175.59$182.81713,500——
2012-04-02$175.29$182.50470,400——
2012-03-30$174.33$181.50647,100——
2012-03-29$174.75$181.93481,600——
2012-03-28$174.80$181.99531,000——
2012-03-27$176.13$183.16436,800——
2012-03-26$177.14$184.21503,900——
2012-03-23$174.16$181.11511,600——
2012-03-22$175.50$182.51600,900——
2012-03-21$176.58$183.63500,500——
2012-03-20$176.99$184.06764,600——
2012-03-19$176.60$183.65572,800——
2012-03-16$177.75$184.85744,800——
2012-03-15$178.05$185.16622,100——
2012-03-14$178.53$185.66730,200——
2012-03-13$179.87$187.05622,000——
2012-03-12$177.64$184.73516,500——
2012-03-09$176.39$183.43527,800——
2012-03-08$173.78$180.72662,500——
2012-03-07$171.34$178.18797,700——
2012-03-06$170.51$177.321,362,600——
2012-03-05$176.78$183.84543,000——
2012-03-02$176.61$183.66521,900——
2012-03-01$177.91$185.01706,000——
2012-02-29$173.73$180.67643,400——
2012-02-28$174.70$181.68419,100——
2012-02-27$174.46$181.43633,500——
2012-02-24$173.32$180.24567,100——
2012-02-23$173.24$180.16688,900——
2012-02-22$171.51$178.36896,300——
2012-02-21$172.58$179.47620,500——
2012-02-17$174.47$181.44643,300——
2012-02-16$174.43$181.39881,400——
2012-02-15$172.62$179.511,022,500——
2012-02-14$174.78$181.76891,500——
2012-02-13$172.37$179.25853,500——
2012-02-10$172.60$179.491,274,700——
2012-02-09$172.54$179.432,000,900——
2012-02-08$171.49$178.345,736,700——
2012-02-07$157.07$163.341,257,900——
2012-02-06$157.41$163.69881,200——
2012-02-03$155.97$162.20797,500——
2012-02-02$153.00$159.11667,700——
2012-02-01$153.91$160.061,269,800——
2012-01-31$152.00$158.07905,600——
2012-01-30$151.00$157.03724,800——
2012-01-27$151.52$157.57572,700——
2012-01-26$150.28$156.28609,300——
2012-01-25$151.73$157.79644,800——
2012-01-24$150.73$156.751,439,000——
2012-01-23$145.97$151.80770,700——
2012-01-20$146.94$152.81710,800——
2012-01-19$146.67$152.531,310,500——
2012-01-18$145.71$151.53922,100——
2012-01-17$142.19$147.87914,600——
2012-01-13$143.67$149.41503,000——
2012-01-12$144.44$150.21860,200——
2012-01-11$144.54$150.31999,600——
2012-01-10$147.32$153.201,594,000——
2012-01-09$146.36$152.201,539,000——
2012-01-06$140.70$146.32578,700——
2012-01-05$142.16$147.841,059,100——
2012-01-04$142.88$148.581,027,400——
2012-01-03$137.12$142.59751,500——