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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$103.74$125.08511,400——
2020-12-30$103.94$125.32757,100——
2020-12-29$101.56$122.45672,600——
2020-12-28$103.44$124.72824,900——
2020-12-24$100.92$121.68336,400——
2020-12-23$101.96$122.94491,600——
2020-12-22$98.84$119.17759,300——
2020-12-21$101.33$122.18924,700——
2020-12-18$101.21$122.031,636,200——
2020-12-17$100.99$121.77948,900——
2020-12-16$99.50$119.971,066,800——
2020-12-15$100.53$121.211,155,500——
2020-12-14$98.90$119.251,392,400——
2020-12-11$101.34$122.191,860,200——
2020-12-10$103.85$125.212,084,800——
2020-12-09$100.83$121.571,855,500——
2020-12-08$97.15$117.141,031,600——
2020-12-07$95.49$115.131,310,800——
2020-12-04$96.21$116.001,573,800——
2020-12-03$96.66$116.553,244,600——
2020-12-02$88.92$107.211,526,700——
2020-12-01$88.62$106.851,826,300——
2020-11-30$85.75$103.395,634,300——
2020-11-27$87.98$106.08932,500——
2020-11-25$88.03$106.141,347,300——
2020-11-24$89.03$107.352,256,400——
2020-11-23$83.34$100.491,947,200——
2020-11-20$78.22$94.311,288,400——
2020-11-19$80.59$97.171,238,200——
2020-11-18$81.74$98.561,414,900——
2020-11-17$84.10$101.402,184,000——
2020-11-16$79.34$95.661,932,200——
2020-11-13$77.61$93.581,779,900——
2020-11-12$74.27$89.551,356,700——
2020-11-11$76.21$91.891,589,000——
2020-11-10$81.35$98.091,922,000——
2020-11-09$81.74$98.563,794,600——
2020-11-06$68.23$82.271,309,900——
2020-11-05$69.93$84.32897,600——
2020-11-04$68.71$82.851,260,900——
2020-11-03$69.12$83.341,274,300——
2020-11-02$67.43$81.301,581,500——
2020-10-30$66.85$80.602,946,800——
2020-10-29$70.58$85.103,743,200——
2020-10-28$74.30$89.591,929,100——
2020-10-27$74.47$89.791,185,700——
2020-10-26$76.80$92.601,216,000——
2020-10-23$77.39$93.311,492,700——
2020-10-22$77.11$92.971,070,900——
2020-10-21$75.01$90.44755,900——
2020-10-20$73.51$88.63792,600——
2020-10-19$74.36$89.66758,700——
2020-10-16$74.79$90.18919,600——
2020-10-15$75.75$91.331,179,300——
2020-10-14$72.97$87.981,135,200——
2020-10-13$72.25$87.11948,100——
2020-10-12$73.64$88.79992,600——
2020-10-09$73.89$89.091,433,500——
2020-10-08$74.33$89.621,321,900——
2020-10-07$71.78$86.551,423,800——
2020-10-06$69.28$83.531,302,700——
2020-10-05$71.80$86.571,195,800——
2020-10-02$69.93$84.321,570,300——
2020-10-01$69.12$83.341,272,200——
2020-09-30$67.97$81.951,787,100——
2020-09-29$67.34$81.191,249,700——
2020-09-28$70.44$84.931,271,500——
2020-09-25$71.07$85.691,168,700——
2020-09-24$71.66$86.401,532,100——
2020-09-23$72.01$86.821,159,900——
2020-09-22$75.04$90.482,107,600——
2020-09-21$71.17$85.811,727,200——
2020-09-18$75.83$91.432,481,300——
2020-09-17$78.76$94.961,038,500——
2020-09-16$81.27$97.99976,000——
2020-09-15$80.62$97.211,530,000——
2020-09-14$80.59$97.171,750,700——
2020-09-11$76.16$91.831,007,500——
2020-09-10$75.51$91.041,053,300——
2020-09-09$73.51$88.631,069,400——
2020-09-08$75.06$90.501,212,700——
2020-09-04$74.05$89.281,511,600——
2020-09-03$74.15$89.402,189,400——
2020-09-02$71.59$86.321,289,400——
2020-09-01$69.17$83.40957,300——
2020-08-31$68.83$82.991,064,900——
2020-08-28$71.19$85.84968,800——
2020-08-27$68.24$82.281,060,800——
2020-08-26$67.65$81.571,167,600——
2020-08-25$69.12$83.34986,700——
2020-08-24$70.25$84.70824,700——
2020-08-21$67.05$80.84765,100——
2020-08-20$67.27$81.11788,000——
2020-08-19$67.55$81.45766,900——
2020-08-18$68.50$82.591,098,400——
2020-08-17$70.90$85.49809,400——
2020-08-14$70.66$85.201,038,900——
2020-08-13$70.13$84.56920,700——
2020-08-12$69.81$84.171,107,100——
2020-08-11$70.21$84.651,581,900——
2020-08-10$68.68$82.811,608,900——
2020-08-07$65.96$79.531,920,000——
2020-08-06$64.89$78.242,740,100——
2020-08-05$68.51$82.601,693,200——
2020-08-04$66.68$80.404,426,200——
2020-08-03$69.72$84.061,199,800——
2020-07-31$71.30$85.971,086,100——
2020-07-30$71.08$85.70765,900——
2020-07-29$72.73$87.69615,300——
2020-07-28$71.40$86.09540,000——
2020-07-27$71.61$86.34719,800——
2020-07-24$71.45$86.15652,300——
2020-07-23$71.65$86.39604,200——
2020-07-22$71.36$86.04696,100——
2020-07-21$71.56$86.28758,700——
2020-07-20$71.30$85.97892,700——
2020-07-17$73.31$88.39887,100——
2020-07-16$74.60$89.95813,800——
2020-07-15$74.19$89.451,294,100——
2020-07-14$69.96$84.35588,800——
2020-07-13$69.68$84.021,115,500——
2020-07-10$68.98$83.17536,800——
2020-07-09$67.47$81.35987,300——
2020-07-08$69.55$83.86998,300——
2020-07-07$68.90$83.07700,200——
2020-07-06$71.39$86.08657,800——
2020-07-02$70.75$85.31723,400——
2020-07-01$70.67$85.21974,800——
2020-06-30$72.52$87.441,163,400——
2020-06-29$72.57$87.501,099,600——
2020-06-26$67.70$81.631,375,600——
2020-06-25$70.32$84.791,358,400——
2020-06-24$70.65$85.181,323,200——
2020-06-23$73.46$88.571,394,700——
2020-06-22$73.34$88.431,225,800——
2020-06-19$71.39$86.081,396,000——
2020-06-18$73.94$89.15677,700——
2020-06-17$74.48$89.80880,700——
2020-06-16$76.42$92.141,136,500——
2020-06-15$73.74$88.911,621,100——
2020-06-12$74.77$90.151,465,600——
2020-06-11$74.03$89.261,763,700——
2020-06-10$80.69$97.291,263,600——
2020-06-09$85.48$103.071,099,800——
2020-06-08$90.26$108.831,138,400——
2020-06-05$89.57$108.001,799,000——
2020-06-04$84.92$102.391,141,800——
2020-06-03$84.68$102.101,555,600——
2020-06-02$78.39$94.521,523,600——
2020-06-01$76.71$92.49993,300——
2020-05-29$75.51$91.041,810,700——
2020-05-28$79.98$96.431,578,900——
2020-05-27$80.88$97.523,800,400——
2020-05-26$81.37$98.112,548,300——
2020-05-22$72.84$87.831,180,600——
2020-05-21$74.57$89.911,452,000——
2020-05-20$71.40$86.091,090,700——
2020-05-19$69.26$83.511,815,600——
2020-05-18$69.93$84.321,541,500——
2020-05-15$65.38$78.831,265,300——
2020-05-14$65.87$79.421,560,600——
2020-05-13$64.69$78.001,347,300——
2020-05-12$65.53$79.012,047,000——
2020-05-11$69.41$83.691,247,600——
2020-05-08$72.08$86.912,063,800——
2020-05-07$70.23$84.681,373,600——
2020-05-06$71.13$85.76771,300——
2020-05-05$72.32$87.202,000,700——
2020-05-04$71.87$86.662,026,800——
2020-05-01$73.09$88.131,356,400——
2020-04-30$73.78$88.961,874,100——
2020-04-29$80.97$97.631,561,400——
2020-04-28$78.45$94.591,560,000——
2020-04-27$74.82$90.211,050,300——
2020-04-24$68.30$82.35808,000——
2020-04-23$68.95$83.13927,100——
2020-04-22$67.03$80.82974,000——
2020-04-21$68.32$82.381,438,800——
2020-04-20$69.58$83.89691,800——
2020-04-17$72.68$87.631,142,200——
2020-04-16$68.52$82.62965,200——
2020-04-15$69.58$83.891,207,100——
2020-04-14$76.50$92.241,091,000——
2020-04-13$75.97$91.60963,100——
2020-04-09$80.41$96.951,020,900——
2020-04-08$76.16$91.831,248,000——
2020-04-07$73.79$88.972,485,500——
2020-04-06$68.60$82.712,010,800——
2020-04-03$61.00$73.552,031,000——
2020-04-02$65.97$79.541,705,700——
2020-04-01$65.69$79.202,076,200——
2020-03-31$66.83$80.581,491,400——
2020-03-30$71.26$85.921,195,300——
2020-03-27$67.99$81.981,274,700——
2020-03-26$74.32$89.611,692,600——
2020-03-25$70.60$84.291,414,600——
2020-03-24$69.47$82.951,329,600——
2020-03-23$65.40$78.091,794,800——
2020-03-20$66.61$79.531,366,600——
2020-03-19$70.52$84.202,159,400——
2020-03-18$73.59$87.862,113,300——
2020-03-17$73.51$87.771,823,700——
2020-03-16$71.60$85.491,593,900——
2020-03-13$83.67$99.901,549,000——
2020-03-12$79.67$95.121,801,600——
2020-03-11$90.67$108.261,228,200——
2020-03-10$98.91$118.10981,800——
2020-03-09$94.99$113.421,917,300——
2020-03-06$105.77$126.292,192,400——
2020-03-05$108.19$129.181,585,400——
2020-03-04$110.54$131.981,875,900——
2020-03-03$106.43$127.073,347,000——
2020-03-02$107.61$128.481,555,600——
2020-02-28$105.51$125.981,679,600——
2020-02-27$101.61$121.322,105,900——
2020-02-26$101.58$121.281,524,100——
2020-02-25$102.76$122.691,526,500——
2020-02-24$109.61$130.871,429,100——
2020-02-21$117.46$140.24914,400——
2020-02-20$121.86$145.50824,700——
2020-02-19$119.80$143.04856,500——
2020-02-18$120.61$144.01956,700——
2020-02-14$121.84$145.47883,900——
2020-02-13$122.98$146.84758,800——
2020-02-12$123.69$147.68746,100——
2020-02-11$120.37$143.72756,900——
2020-02-10$120.65$144.05775,500——
2020-02-07$120.56$143.95809,000——
2020-02-06$121.42$144.97846,500——
2020-02-05$122.51$146.271,424,100——
2020-02-04$123.68$147.672,714,800——
2020-02-03$113.26$135.231,539,200——
2020-01-31$113.50$135.521,129,400——
2020-01-30$116.25$138.80793,400——
2020-01-29$113.19$135.15776,500——
2020-01-28$112.66$134.511,346,100——
2020-01-27$112.96$134.87815,300——
2020-01-24$116.23$138.78560,400——
2020-01-23$118.02$140.91606,200——
2020-01-22$117.27$140.02537,700——
2020-01-21$119.01$142.101,174,900——
2020-01-17$122.10$145.78687,600——
2020-01-16$120.31$143.65397,500——
2020-01-15$118.35$141.31500,900——
2020-01-14$119.49$142.67641,800——
2020-01-13$119.85$143.10683,400——
2020-01-10$117.96$140.84438,700——
2020-01-09$117.93$140.81877,000——
2020-01-08$120.00$143.28720,900——
2020-01-07$120.33$143.67652,400——
2020-01-06$119.81$143.051,085,100——
2020-01-03$118.16$141.08551,700——
2020-01-02$118.79$141.83781,100——