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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$90.32$100.76932,400——
2016-12-29$90.74$101.23963,300——
2016-12-28$89.98$100.38746,500——
2016-12-27$90.10$99.96954,300——
2016-12-23$89.45$99.24985,600——
2016-12-22$90.73$100.661,144,900——
2016-12-21$92.81$102.97568,300——
2016-12-20$92.92$103.091,029,500——
2016-12-19$93.24$103.441,128,000——
2016-12-16$94.75$105.121,806,900——
2016-12-15$96.93$107.542,449,700——
2016-12-14$101.75$112.881,167,700——
2016-12-13$103.76$115.11882,000——
2016-12-12$103.77$115.131,044,400——
2016-12-09$109.00$120.93488,100——
2016-12-08$108.88$120.79603,200——
2016-12-07$108.96$120.88631,500——
2016-12-06$107.42$119.17558,700——
2016-12-05$108.19$120.03522,800——
2016-12-02$105.72$117.29726,700——
2016-12-01$104.37$115.79905,700——
2016-11-30$104.61$116.061,582,900——
2016-11-29$108.61$120.501,033,600——
2016-11-28$110.91$123.05593,300——
2016-11-25$112.17$124.44115,000——
2016-11-23$112.52$124.83560,500——
2016-11-22$113.68$126.12486,200——
2016-11-21$110.57$122.67494,200——
2016-11-18$110.28$122.35692,800——
2016-11-17$113.57$126.00858,400——
2016-11-16$111.92$124.17856,200——
2016-11-15$113.17$125.551,574,600——
2016-11-14$111.59$123.801,683,700——
2016-11-11$107.10$118.821,251,900——
2016-11-10$106.26$117.892,007,400——
2016-11-09$102.15$113.331,619,600——
2016-11-08$98.91$109.73752,800——
2016-11-07$99.83$110.75817,400——
2016-11-04$98.59$109.38625,600——
2016-11-03$97.64$108.32531,300——
2016-11-02$97.76$108.46452,200——
2016-11-01$98.66$109.46707,600——
2016-10-31$98.10$108.84560,700——
2016-10-28$98.14$108.88605,500——
2016-10-27$97.83$108.54411,500——
2016-10-26$98.05$108.78413,800——
2016-10-25$97.82$108.52843,800——
2016-10-24$98.60$109.39710,200——
2016-10-21$96.63$107.20642,600——
2016-10-20$97.59$108.27632,400——
2016-10-19$98.98$109.81650,100——
2016-10-18$97.64$108.32662,700——
2016-10-17$97.19$107.83731,800——
2016-10-14$97.52$108.191,156,500——
2016-10-13$99.69$110.60903,000——
2016-10-12$101.71$112.84553,700——
2016-10-11$102.33$113.53531,800——
2016-10-10$103.63$114.97438,600——
2016-10-07$103.01$114.281,065,800——
2016-10-06$101.41$112.51650,900——
2016-10-05$99.75$110.67608,200——
2016-10-04$100.29$111.26572,900——
2016-10-03$100.93$111.97644,700——
2016-09-30$101.14$112.21969,400——
2016-09-29$99.65$110.551,306,200——
2016-09-28$97.94$108.66453,400——
2016-09-27$97.86$108.01583,900——
2016-09-26$96.77$106.81717,100——
2016-09-23$99.91$110.28739,800——
2016-09-22$98.97$109.24668,600——
2016-09-21$99.11$109.39523,700——
2016-09-20$98.77$109.02649,200——
2016-09-19$99.95$110.32671,300——
2016-09-16$100.07$110.45752,500——
2016-09-15$100.06$110.44517,500——
2016-09-14$99.77$110.12444,900——
2016-09-13$100.47$110.89570,100——
2016-09-12$101.80$112.36806,300——
2016-09-09$100.74$111.19584,500——
2016-09-08$102.88$113.55687,500——
2016-09-07$104.84$115.72839,400——
2016-09-06$102.56$113.20518,300——
2016-09-02$103.23$113.94788,800——
2016-09-01$103.53$114.27589,500——
2016-08-31$103.62$114.37540,300——
2016-08-30$104.50$115.34584,300——
2016-08-29$106.45$117.50554,800——
2016-08-26$106.42$117.46460,100——
2016-08-25$107.09$118.20542,600——
2016-08-24$107.87$119.06591,200——
2016-08-23$109.09$120.41672,400——
2016-08-22$108.04$119.25547,500——
2016-08-19$108.93$120.23554,600——
2016-08-18$108.61$119.88577,400——
2016-08-17$107.50$118.65951,800——
2016-08-16$108.81$120.10629,800——
2016-08-15$109.17$120.501,091,500——
2016-08-12$108.19$119.421,338,500——
2016-08-11$108.70$119.983,011,300——
2016-08-10$103.14$113.843,771,900——
2016-08-09$95.07$104.931,686,400——
2016-08-08$95.96$105.92733,700——
2016-08-05$96.05$106.02728,200——
2016-08-04$94.27$104.05930,700——
2016-08-03$92.86$102.501,699,100——
2016-08-02$93.40$103.091,186,900——
2016-08-01$97.68$107.82745,900——
2016-07-29$98.09$108.27732,200——
2016-07-28$96.90$106.951,063,700——
2016-07-27$99.25$109.551,143,500——
2016-07-26$100.95$111.42761,500——
2016-07-25$99.76$110.11591,700——
2016-07-22$98.89$109.15530,000——
2016-07-21$99.18$109.47549,600——
2016-07-20$100.04$110.42474,100——
2016-07-19$98.80$109.05504,900——
2016-07-18$99.16$109.45889,400——
2016-07-15$98.87$109.13601,900——
2016-07-14$98.92$109.18635,500——
2016-07-13$98.53$108.75831,900——
2016-07-12$98.57$108.801,665,100——
2016-07-11$96.01$105.971,487,300——
2016-07-08$93.25$102.93831,100——
2016-07-07$91.76$101.281,028,900——
2016-07-06$90.16$99.521,041,500——
2016-07-05$88.52$97.701,063,900——
2016-07-01$90.08$99.431,046,200——
2016-06-30$89.62$98.921,192,200——
2016-06-29$88.73$97.941,468,800——
2016-06-28$87.89$96.461,363,000——
2016-06-27$87.38$95.902,792,000——
2016-06-24$89.60$98.332,758,100——
2016-06-23$97.25$106.73990,000——
2016-06-22$96.41$105.81987,500——
2016-06-21$97.17$106.641,421,900——
2016-06-20$96.20$105.581,150,100——
2016-06-17$95.65$104.971,485,800——
2016-06-16$94.00$103.16970,500——
2016-06-15$94.56$103.781,960,800——
2016-06-14$91.36$100.271,620,800——
2016-06-13$93.83$102.981,420,700——
2016-06-10$95.80$105.141,914,900——
2016-06-09$96.18$105.561,969,200——
2016-06-08$93.74$102.882,104,400——
2016-06-07$94.06$103.237,916,300——
2016-06-06$96.33$105.721,331,600——
2016-06-03$95.81$105.151,647,900——
2016-06-02$96.61$106.03872,400——
2016-06-01$95.46$104.77946,800——
2016-05-31$94.33$103.53929,300——
2016-05-27$94.07$103.24663,300——
2016-05-26$93.85$103.00887,200——
2016-05-25$93.93$103.09969,400——
2016-05-24$93.39$102.491,102,800——
2016-05-23$92.71$101.752,055,900——
2016-05-20$91.63$100.561,227,600——
2016-05-19$89.16$97.851,435,100——
2016-05-18$89.00$97.681,639,800——
2016-05-17$88.11$96.701,590,900——
2016-05-16$86.50$94.932,582,800——
2016-05-13$85.50$93.833,065,800——
2016-05-12$86.88$95.355,637,900——
2016-05-11$84.50$92.743,681,700——
2016-05-10$89.35$98.061,492,100——
2016-05-09$90.30$99.101,702,000——
2016-05-06$90.11$98.891,260,300——
2016-05-05$91.00$99.87914,200——
2016-05-04$93.05$102.12604,300——
2016-05-03$94.53$103.74763,300——
2016-05-02$95.23$104.51596,700——
2016-04-29$93.21$102.30825,300——
2016-04-28$94.01$103.17959,400——
2016-04-27$94.89$104.141,208,000——
2016-04-26$94.97$104.23946,000——
2016-04-25$94.38$103.58898,700——
2016-04-22$93.98$103.14796,900——
2016-04-21$94.08$103.25911,500——
2016-04-20$94.83$104.07746,000——
2016-04-19$94.81$104.05705,200——
2016-04-18$95.19$104.47646,500——
2016-04-15$94.47$103.681,384,800——
2016-04-14$92.55$101.57900,200——
2016-04-13$93.57$102.691,176,500——
2016-04-12$91.08$99.961,386,900——
2016-04-11$90.37$99.18889,400——
2016-04-08$91.24$100.131,386,000——
2016-04-07$94.56$103.78940,300——
2016-04-06$96.48$105.891,413,000——
2016-04-05$93.85$103.001,015,200——
2016-04-04$93.80$102.941,226,700——
2016-04-01$97.26$106.741,085,900——
2016-03-31$96.26$105.64978,300——
2016-03-30$96.92$106.37814,700——
2016-03-29$96.50$105.36739,700——
2016-03-28$96.43$105.28726,900——
2016-03-24$95.55$104.32594,400——
2016-03-23$95.89$104.69749,400——
2016-03-22$97.76$106.73649,300——
2016-03-21$99.25$108.36946,100——
2016-03-18$98.12$107.131,203,500——
2016-03-17$97.11$106.02928,900——
2016-03-16$95.73$104.521,178,900——
2016-03-15$97.30$106.23628,600——
2016-03-14$98.57$107.62674,700——
2016-03-11$98.49$107.53718,000——
2016-03-10$96.25$105.09916,600——
2016-03-09$97.15$106.07852,100——
2016-03-08$97.12$106.04950,600——
2016-03-07$98.70$107.761,436,700——
2016-03-04$97.16$106.081,132,200——
2016-03-03$95.77$104.561,120,300——
2016-03-02$94.57$103.25643,800——
2016-03-01$93.69$102.291,064,700——
2016-02-29$90.76$99.09733,200——
2016-02-26$90.85$99.19927,100——
2016-02-25$91.92$100.36856,200——
2016-02-24$89.96$98.221,053,200——
2016-02-23$89.80$98.041,102,900——
2016-02-22$91.00$99.351,057,700——
2016-02-19$88.28$96.38830,000——
2016-02-18$88.83$96.98731,600——
2016-02-17$89.24$97.431,552,600——
2016-02-16$88.33$96.441,328,300——
2016-02-12$86.94$94.922,491,100——
2016-02-11$83.18$90.821,831,200——
2016-02-10$84.50$92.262,513,000——
2016-02-09$83.70$91.382,354,800——
2016-02-08$85.23$93.052,826,400——
2016-02-05$87.25$95.264,940,000——
2016-02-04$89.95$98.2110,823,200——
2016-02-03$115.56$126.172,338,700——
2016-02-02$111.76$122.022,034,000——
2016-02-01$112.33$122.641,370,300——
2016-01-29$112.50$122.831,421,700——
2016-01-28$109.63$119.691,050,400——
2016-01-27$108.46$118.421,087,200——
2016-01-26$109.12$119.14963,300——
2016-01-25$106.53$116.31904,200——
2016-01-22$106.97$116.791,042,600——
2016-01-21$105.94$115.661,642,000——
2016-01-20$103.40$112.892,268,700——
2016-01-19$101.38$110.691,332,500——
2016-01-15$100.68$109.921,420,800——
2016-01-14$101.04$110.321,140,100——
2016-01-13$100.78$110.031,045,900——
2016-01-12$103.96$113.501,071,700——
2016-01-11$102.04$111.411,341,300——
2016-01-08$103.59$113.101,066,400——
2016-01-07$104.56$114.161,161,400——
2016-01-06$108.10$118.021,417,000——
2016-01-05$110.88$121.061,051,300——
2016-01-04$111.56$121.801,358,500——