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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$144.20$186.87771,900——
2023-12-28$145.70$188.82430,600——
2023-12-27$145.63$187.75505,900——
2023-12-26$145.95$188.16727,400——
2023-12-22$145.47$187.55720,700——
2023-12-21$147.92$190.70851,700——
2023-12-20$145.55$187.65992,700——
2023-12-19$146.41$188.761,103,400——
2023-12-18$143.59$185.121,024,500——
2023-12-15$141.05$181.851,334,600——
2023-12-14$141.85$182.881,083,900——
2023-12-13$138.39$178.42798,300——
2023-12-12$135.34$174.49627,400——
2023-12-11$134.25$173.08678,500——
2023-12-08$131.76$169.87388,700——
2023-12-07$131.17$169.11460,600——
2023-12-06$129.48$166.93418,300——
2023-12-05$129.10$166.44598,300——
2023-12-04$129.17$166.53967,600——
2023-12-01$133.63$172.281,319,200——
2023-11-30$129.38$166.801,451,000——
2023-11-29$129.45$166.89740,800——
2023-11-28$126.63$163.26533,300——
2023-11-27$125.75$162.12899,500——
2023-11-24$124.54$160.56290,400——
2023-11-22$122.67$158.15501,200——
2023-11-21$121.80$157.03391,700——
2023-11-20$122.57$158.02421,700——
2023-11-17$121.75$156.97573,100——
2023-11-16$120.70$155.61560,300——
2023-11-15$123.92$159.761,119,900——
2023-11-14$120.44$155.281,029,000——
2023-11-13$115.36$148.73887,100——
2023-11-10$115.62$149.061,079,200——
2023-11-09$116.59$150.311,058,900——
2023-11-08$116.47$150.162,482,000——
2023-11-07$112.86$145.501,810,400——
2023-11-06$113.22$145.971,017,200——
2023-11-03$115.17$148.481,028,700——
2023-11-02$112.52$145.07904,400——
2023-11-01$111.45$143.69747,400——
2023-10-31$112.53$145.08477,500——
2023-10-30$112.06$144.47575,200——
2023-10-27$109.82$141.58723,000——
2023-10-26$113.27$146.03713,800——
2023-10-25$114.15$147.17826,900——
2023-10-24$116.68$150.43775,400——
2023-10-23$116.06$149.63572,600——
2023-10-20$115.79$149.28632,300——
2023-10-19$117.05$150.91751,100——
2023-10-18$116.31$149.95628,200——
2023-10-17$116.07$149.641,035,900——
2023-10-16$111.83$144.18504,200——
2023-10-13$109.57$141.26601,500——
2023-10-12$109.81$141.57850,900——
2023-10-11$111.82$144.16911,000——
2023-10-10$112.23$144.691,273,200——
2023-10-09$114.22$147.26569,000——
2023-10-06$113.66$146.54456,800——
2023-10-05$112.19$144.64706,700——
2023-10-04$113.70$146.59698,300——
2023-10-03$112.33$144.82764,100——
2023-10-02$115.94$149.47731,500——
2023-09-29$116.09$149.67572,100——
2023-09-28$115.39$148.77583,900——
2023-09-27$115.26$147.631,074,300——
2023-09-26$113.43$145.29586,400——
2023-09-25$113.18$144.97602,000——
2023-09-22$112.14$143.63464,300——
2023-09-21$112.24$143.76604,300——
2023-09-20$115.07$147.39576,800——
2023-09-19$114.23$146.31622,800——
2023-09-18$114.72$146.94825,600——
2023-09-15$113.86$145.84987,100——
2023-09-14$115.04$147.35763,300——
2023-09-13$114.21$146.29525,200——
2023-09-12$117.41$150.39548,700——
2023-09-11$116.49$149.21649,100——
2023-09-08$116.95$149.80423,800——
2023-09-07$116.29$148.95742,400——
2023-09-06$117.67$150.72765,300——
2023-09-05$117.34$150.30783,300——
2023-09-01$118.33$151.56743,600——
2023-08-31$116.63$149.39805,500——
2023-08-30$116.19$148.82694,600——
2023-08-29$115.87$148.41778,800——
2023-08-28$113.79$145.75968,000——
2023-08-25$111.85$143.26570,700——
2023-08-24$112.49$144.08802,600——
2023-08-23$113.70$145.631,150,400——
2023-08-22$113.10$144.86849,600——
2023-08-21$115.05$147.36681,000——
2023-08-18$115.43$147.85995,600——
2023-08-17$116.72$149.50985,600——
2023-08-16$117.75$150.821,112,100——
2023-08-15$119.63$153.231,053,700——
2023-08-14$121.07$155.071,079,500——
2023-08-11$121.46$155.571,362,700——
2023-08-10$122.30$156.652,069,000——
2023-08-09$128.49$164.581,224,500——
2023-08-08$130.15$166.70726,200——
2023-08-07$131.62$168.59823,600——
2023-08-04$131.74$168.74851,900——
2023-08-03$132.21$169.34671,900——
2023-08-02$131.48$168.41718,900——
2023-08-01$131.80$168.82526,000——
2023-07-31$131.33$168.21733,100——
2023-07-28$127.68$163.54590,000——
2023-07-27$126.47$161.99590,100——
2023-07-26$128.27$164.30585,200——
2023-07-25$128.15$164.14708,400——
2023-07-24$128.52$164.62555,200——
2023-07-21$126.16$161.59561,600——
2023-07-20$127.21$162.94512,300——
2023-07-19$128.60$164.72597,100——
2023-07-18$128.34$164.38701,900——
2023-07-17$125.99$161.37728,900——
2023-07-14$125.38$160.59602,600——
2023-07-13$126.68$162.26851,700——
2023-07-12$129.40$165.741,321,100——
2023-07-11$130.85$167.601,053,400——
2023-07-10$128.75$164.911,243,200——
2023-07-07$122.55$156.971,730,800——
2023-07-06$123.69$158.432,161,900——
2023-07-05$124.55$159.532,870,200——
2023-07-03$123.69$158.43818,600——
2023-06-30$123.30$157.93664,600——
2023-06-29$123.11$157.69650,000——
2023-06-28$122.06$155.38788,800——
2023-06-27$121.50$154.67607,900——
2023-06-26$118.71$151.12684,200——
2023-06-23$119.62$152.27836,900——
2023-06-22$122.78$156.30727,000——
2023-06-21$123.65$157.40836,700——
2023-06-20$123.38$157.061,046,600——
2023-06-16$123.18$156.81992,100——
2023-06-15$121.47$154.63772,500——
2023-06-14$121.74$154.971,030,400——
2023-06-13$120.62$153.551,226,200——
2023-06-12$118.31$150.61655,900——
2023-06-09$117.33$149.36565,800——
2023-06-08$117.73$149.87767,600——
2023-06-07$119.03$151.52939,700——
2023-06-06$115.49$147.02954,600——
2023-06-05$113.18$144.081,276,600——
2023-06-02$112.58$143.311,820,000——
2023-06-01$106.09$135.051,256,800——
2023-05-31$106.31$135.331,167,100——
2023-05-30$109.32$139.161,260,600——
2023-05-26$112.76$143.541,317,400——
2023-05-25$114.00$145.122,641,200——
2023-05-24$108.22$137.761,660,500——
2023-05-23$107.96$137.431,099,400——
2023-05-22$108.82$138.531,340,800——
2023-05-19$109.12$138.911,113,900——
2023-05-18$112.78$143.57921,600——
2023-05-17$112.00$142.57801,100——
2023-05-16$109.48$139.37802,800——
2023-05-15$113.25$144.171,062,600——
2023-05-12$112.36$143.03588,100——
2023-05-11$110.97$141.26760,300——
2023-05-10$109.76$139.72624,000——
2023-05-09$110.72$140.94684,500——
2023-05-08$111.74$142.24736,300——
2023-05-05$113.84$144.92713,600——
2023-05-04$109.84$139.82699,500——
2023-05-03$112.35$143.02783,900——
2023-05-02$112.50$143.21722,700——
2023-05-01$113.70$144.74613,600——
2023-04-28$114.79$146.13655,900——
2023-04-27$114.74$146.06611,100——
2023-04-26$111.99$142.56591,100——
2023-04-25$112.43$143.12853,300——
2023-04-24$116.13$147.83659,500——
2023-04-21$115.11$146.53659,400——
2023-04-20$115.77$147.37746,000——
2023-04-19$116.92$148.84821,500——
2023-04-18$117.36$149.40951,700——
2023-04-17$118.04$150.26840,300——
2023-04-14$120.07$152.85813,600——
2023-04-13$119.98$152.73745,400——
2023-04-12$118.25$150.531,269,300——
2023-04-11$120.42$153.291,399,400——
2023-04-10$116.91$148.821,298,700——
2023-04-06$112.06$142.65825,800——
2023-04-05$113.84$144.921,116,000——
2023-04-04$115.54$147.08719,400——
2023-04-03$117.52$149.60688,700——
2023-03-31$116.67$148.52805,700——
2023-03-30$114.28$145.48962,900——
2023-03-29$116.62$147.50878,200——
2023-03-28$115.60$146.211,148,600——
2023-03-27$112.78$142.641,075,200——
2023-03-24$111.09$140.51794,500——
2023-03-23$111.44$140.95675,600——
2023-03-22$111.89$141.52616,400——
2023-03-21$114.53$144.86623,300——
2023-03-20$112.06$141.73724,500——
2023-03-17$110.92$140.29981,000——
2023-03-16$112.18$141.88917,900——
2023-03-15$111.64$141.20824,100——
2023-03-14$111.82$141.43889,900——
2023-03-13$110.72$140.041,346,400——
2023-03-10$113.33$143.34781,300——
2023-03-09$114.70$145.07607,500——
2023-03-08$116.24$147.02630,600——
2023-03-07$116.33$147.13668,900——
2023-03-06$117.04$148.03964,600——
2023-03-03$118.89$150.37915,100——
2023-03-02$118.39$149.74734,900——
2023-03-01$116.88$147.83931,000——
2023-02-28$118.19$149.49910,100——
2023-02-27$119.10$150.64792,300——
2023-02-24$118.95$150.45707,700——
2023-02-23$118.62$150.03756,600——
2023-02-22$119.08$150.61718,600——
2023-02-21$118.59$149.99958,600——
2023-02-17$122.77$155.28823,300——
2023-02-16$122.93$155.48950,200——
2023-02-15$123.63$156.37813,400——
2023-02-14$122.12$154.46998,400——
2023-02-13$122.88$155.421,442,600——
2023-02-10$118.21$149.511,382,000——
2023-02-09$117.62$148.772,474,200——
2023-02-08$117.08$148.082,929,500——
2023-02-07$122.30$154.68929,800——
2023-02-06$120.97$153.001,297,500——
2023-02-03$125.89$159.23881,000——
2023-02-02$126.90$160.501,087,600——
2023-02-01$127.73$161.551,160,400——
2023-01-31$123.85$156.65978,100——
2023-01-30$121.86$154.131,004,100——
2023-01-27$122.82$155.341,285,100——
2023-01-26$124.21$157.10889,600——
2023-01-25$123.98$156.81785,900——
2023-01-24$126.30$159.74619,300——
2023-01-23$126.87$160.461,392,800——
2023-01-20$121.05$153.10859,100——
2023-01-19$117.34$148.41610,200——
2023-01-18$118.92$150.41651,700——
2023-01-17$119.27$150.85693,100——
2023-01-13$118.81$150.27618,000——
2023-01-12$119.43$151.051,159,500——
2023-01-11$116.22$146.99823,500——
2023-01-10$114.08$144.29637,200——
2023-01-09$114.38$144.67759,400——
2023-01-06$115.97$146.68534,300——
2023-01-05$114.46$144.77854,700——
2023-01-04$113.16$143.121,085,300——
2023-01-03$109.11$138.001,150,200——