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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$117.22$139.96394,100——
2019-12-30$116.58$139.19507,200——
2019-12-27$117.41$140.18548,900——
2019-12-26$118.40$141.37448,400——
2019-12-24$118.34$140.47226,700——
2019-12-23$117.79$139.82593,000——
2019-12-20$118.43$140.581,267,600——
2019-12-19$117.53$139.51950,500——
2019-12-18$118.98$141.23984,200——
2019-12-17$117.46$139.43750,900——
2019-12-16$117.71$139.731,064,900——
2019-12-13$116.92$138.791,508,400——
2019-12-12$115.75$137.401,242,400——
2019-12-11$111.63$132.511,065,000——
2019-12-10$114.00$135.321,120,400——
2019-12-09$113.25$134.43898,500——
2019-12-06$111.67$132.56903,600——
2019-12-05$112.06$133.021,296,100——
2019-12-04$108.69$129.021,098,200——
2019-12-03$105.55$125.29859,200——
2019-12-02$106.82$126.80635,600——
2019-11-29$107.34$127.42358,200——
2019-11-27$108.71$129.04671,800——
2019-11-26$108.51$128.811,001,000——
2019-11-25$108.93$129.30845,900——
2019-11-22$107.61$127.74843,400——
2019-11-21$103.71$123.111,970,500——
2019-11-20$106.91$126.911,701,800——
2019-11-19$110.47$131.131,268,200——
2019-11-18$113.36$134.56993,600——
2019-11-15$112.61$133.67750,200——
2019-11-14$111.39$132.22901,400——
2019-11-13$110.66$131.361,240,800——
2019-11-12$111.36$132.191,509,500——
2019-11-11$114.01$135.331,611,300——
2019-11-08$113.77$135.051,555,800——
2019-11-07$115.67$137.305,707,600——
2019-11-06$100.88$119.751,879,000——
2019-11-05$102.06$121.151,496,600——
2019-11-04$99.04$117.56732,500——
2019-11-01$97.99$116.32672,400——
2019-10-31$96.06$114.03910,400——
2019-10-30$96.60$114.67632,300——
2019-10-29$96.10$114.07800,800——
2019-10-28$97.72$116.00975,400——
2019-10-25$98.79$117.27961,500——
2019-10-24$97.12$115.28782,200——
2019-10-23$97.13$115.30918,800——
2019-10-22$98.60$117.04813,800——
2019-10-21$96.47$114.51761,200——
2019-10-18$94.97$112.731,124,600——
2019-10-17$95.08$112.86627,800——
2019-10-16$94.32$111.961,063,000——
2019-10-15$93.22$110.66771,000——
2019-10-14$92.45$109.74772,400——
2019-10-11$93.72$111.251,233,600——
2019-10-10$90.02$106.86982,100——
2019-10-09$90.28$107.17637,800——
2019-10-08$89.98$106.81909,800——
2019-10-07$91.56$108.68831,300——
2019-10-04$91.45$108.55733,100——
2019-10-03$91.97$109.171,196,700——
2019-10-02$89.48$106.22951,100——
2019-10-01$91.54$108.66901,100——
2019-09-30$95.47$113.33783,900——
2019-09-27$94.24$111.87811,300——
2019-09-26$93.13$110.55687,100——
2019-09-25$94.02$110.791,218,000——
2019-09-24$92.60$109.12992,000——
2019-09-23$92.73$109.271,529,000——
2019-09-20$92.97$109.551,821,700——
2019-09-19$95.85$112.94969,100——
2019-09-18$98.54$116.11870,100——
2019-09-17$99.05$116.721,513,500——
2019-09-16$103.15$121.551,016,100——
2019-09-13$102.26$120.501,560,900——
2019-09-12$100.58$118.521,758,000——
2019-09-11$100.36$118.261,315,800——
2019-09-10$98.70$116.301,444,600——
2019-09-09$96.85$114.121,558,800——
2019-09-06$94.58$111.451,418,500——
2019-09-05$94.26$111.071,691,900——
2019-09-04$89.80$105.821,143,900——
2019-09-03$86.94$102.451,064,400——
2019-08-30$88.34$104.101,171,500——
2019-08-29$87.99$103.681,315,900——
2019-08-28$87.74$103.391,739,000——
2019-08-27$85.42$100.652,011,600——
2019-08-26$83.63$98.55970,100——
2019-08-23$83.91$98.881,453,600——
2019-08-22$87.90$103.581,076,800——
2019-08-21$87.07$102.60937,200——
2019-08-20$86.82$102.30858,500——
2019-08-19$87.15$102.691,291,400——
2019-08-16$86.94$102.451,387,800——
2019-08-15$85.07$100.242,473,900——
2019-08-14$87.85$103.521,693,600——
2019-08-13$93.41$110.071,518,100——
2019-08-12$91.93$108.33970,100——
2019-08-09$93.72$110.431,139,200——
2019-08-08$97.01$114.311,247,900——
2019-08-07$95.20$112.181,655,700——
2019-08-06$95.69$112.761,117,000——
2019-08-05$95.73$112.801,699,900——
2019-08-02$98.88$116.521,643,800——
2019-08-01$98.62$116.212,171,400——
2019-07-31$104.23$122.822,371,300——
2019-07-30$107.13$126.242,726,900——
2019-07-29$111.27$131.111,447,100——
2019-07-26$110.08$129.71814,000——
2019-07-25$110.25$129.91845,100——
2019-07-24$109.73$129.30921,500——
2019-07-23$108.89$128.31896,800——
2019-07-22$107.40$126.55898,500——
2019-07-19$110.27$129.941,213,400——
2019-07-18$109.39$128.90897,400——
2019-07-17$110.80$130.561,869,500——
2019-07-16$115.20$135.75993,000——
2019-07-15$112.57$132.65840,600——
2019-07-12$112.47$132.53813,400——
2019-07-11$111.11$130.93879,700——
2019-07-10$109.56$129.101,179,400——
2019-07-09$110.59$130.311,040,500——
2019-07-08$111.34$131.20729,300——
2019-07-05$110.99$130.78992,800——
2019-07-03$110.49$130.201,095,800——
2019-07-02$110.27$129.941,163,500——
2019-07-01$113.66$133.931,194,200——
2019-06-28$113.59$133.85938,100——
2019-06-27$113.10$133.27929,800——
2019-06-26$115.36$135.12766,400——
2019-06-25$113.68$133.16926,600——
2019-06-24$116.94$136.97871,700——
2019-06-21$117.78$137.961,044,200——
2019-06-20$114.91$134.60840,400——
2019-06-19$112.65$131.95847,000——
2019-06-18$113.38$132.80797,300——
2019-06-17$112.30$131.54653,200——
2019-06-14$112.13$131.34822,500——
2019-06-13$112.62$131.91837,300——
2019-06-12$112.67$131.97658,000——
2019-06-11$113.86$133.37803,300——
2019-06-10$113.66$133.13844,600——
2019-06-07$110.88$129.88922,000——
2019-06-06$109.47$128.22906,300——
2019-06-05$110.98$129.991,050,900——
2019-06-04$111.76$130.911,673,300——
2019-06-03$107.25$125.621,244,200——
2019-05-31$105.13$123.141,230,100——
2019-05-30$105.03$123.021,473,500——
2019-05-29$105.99$124.151,627,800——
2019-05-28$108.02$126.531,002,600——
2019-05-24$109.24$127.96902,800——
2019-05-23$109.24$127.961,343,400——
2019-05-22$112.79$132.111,188,100——
2019-05-21$113.97$133.501,195,200——
2019-05-20$111.92$131.091,515,500——
2019-05-17$112.51$131.791,809,300——
2019-05-16$114.75$134.411,348,500——
2019-05-15$115.68$135.502,292,400——
2019-05-14$113.95$133.474,736,000——
2019-05-13$118.28$138.541,999,400——
2019-05-10$124.27$145.561,069,000——
2019-05-09$125.68$147.21843,000——
2019-05-08$124.39$145.70723,600——
2019-05-07$123.91$145.14983,200——
2019-05-06$128.22$150.19669,300——
2019-05-03$131.29$153.78565,300——
2019-05-02$131.89$154.49553,900——
2019-05-01$129.71$151.93862,900——
2019-04-30$131.58$154.12548,800——
2019-04-29$132.09$154.72648,500——
2019-04-26$131.19$153.67780,100——
2019-04-25$129.73$151.96873,400——
2019-04-24$132.03$154.65718,900——
2019-04-23$132.07$154.70655,000——
2019-04-22$130.75$153.15686,200——
2019-04-18$131.10$153.56830,700——
2019-04-17$131.76$154.331,286,900——
2019-04-16$129.56$151.76714,400——
2019-04-15$127.18$148.971,221,400——
2019-04-12$128.15$150.101,555,400——
2019-04-11$126.56$148.24895,500——
2019-04-10$126.46$148.13835,200——
2019-04-09$125.95$147.53898,800——
2019-04-08$127.40$149.23922,700——
2019-04-05$127.59$149.45511,900——
2019-04-04$128.37$150.36593,800——
2019-04-03$127.32$149.13585,300——
2019-04-02$127.29$149.10682,000——
2019-04-01$128.99$151.09906,800——
2019-03-29$129.68$151.901,054,400——
2019-03-28$129.40$151.571,358,500——
2019-03-27$125.34$146.081,229,100——
2019-03-26$122.27$142.50655,000——
2019-03-25$122.59$142.88569,900——
2019-03-22$120.23$140.13768,900——
2019-03-21$124.64$145.27757,400——
2019-03-20$122.75$143.06604,000——
2019-03-19$124.81$145.46952,000——
2019-03-18$124.21$144.76901,900——
2019-03-15$120.78$140.771,418,100——
2019-03-14$121.53$141.641,147,200——
2019-03-13$121.68$141.821,397,900——
2019-03-12$122.85$143.18558,600——
2019-03-11$123.46$143.89566,100——
2019-03-08$122.06$142.26977,900——
2019-03-07$123.35$143.76785,900——
2019-03-06$124.09$144.62844,400——
2019-03-05$124.87$145.53545,500——
2019-03-04$125.42$146.17824,800——
2019-03-01$126.97$147.98938,500——
2019-02-28$125.17$145.88694,100——
2019-02-27$127.23$148.28984,400——
2019-02-26$126.51$147.45519,700——
2019-02-25$127.15$148.19948,400——
2019-02-22$127.12$148.16672,700——
2019-02-21$126.24$147.131,460,300——
2019-02-20$125.33$146.07694,700——
2019-02-19$125.45$146.21939,700——
2019-02-15$125.09$145.791,063,000——
2019-02-14$122.79$143.111,503,600——
2019-02-13$123.24$143.631,747,900——
2019-02-12$126.66$147.621,106,400——
2019-02-11$125.60$146.38824,800——
2019-02-08$125.03$145.721,474,600——
2019-02-07$125.50$146.271,605,800——
2019-02-06$126.08$146.941,643,000——
2019-02-05$124.16$144.713,927,200——
2019-02-04$114.55$133.511,284,900——
2019-02-01$115.78$134.941,254,200——
2019-01-31$116.14$135.36916,500——
2019-01-30$116.95$136.30575,800——
2019-01-29$116.15$135.37821,400——
2019-01-28$115.09$134.14810,400——
2019-01-25$113.64$132.45817,700——
2019-01-24$110.94$129.30611,100——
2019-01-23$110.28$128.53719,700——
2019-01-22$109.33$127.42797,900——
2019-01-18$111.57$130.03978,900——
2019-01-17$107.88$125.73634,300——
2019-01-16$105.63$123.111,033,700——
2019-01-15$106.17$123.74653,700——
2019-01-14$106.67$124.321,299,000——
2019-01-11$105.43$122.881,081,200——
2019-01-10$106.86$124.541,241,200——
2019-01-09$109.46$127.57791,500——
2019-01-08$108.33$126.26922,500——
2019-01-07$106.70$124.361,285,300——
2019-01-04$104.79$122.13871,500——
2019-01-03$100.68$117.341,157,800——
2019-01-02$105.44$122.89875,400——