Ralph Lauren Corp (RL)
270.73
0.00 (0.00%)
Ralph Lauren Corp is an American fashion company renowned for its high-quality apparel, accessories, and home furnishings
The brand embodies a classic American style and is widely recognized for its iconic polo shirts and preppy aesthetic. Ralph Lauren designs and markets a diverse range of products, including men's, women's, and children's clothing, as well as luxury items such as fragrances, watches, and home decor. The company emphasizes a lifestyle approach, creating a cohesive brand image that resonates across various segments of the market while maintaining a commitment to craftsmanship and timeless elegance.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
2/27/2025 | 276.00 | 277.37 | 269.26 | 270.73 | 469,059 | 270.73 |
2/26/2025 | 270.89 | 281.08 | 270.43 | 275.79 | 787,822 | 275.79 |
2/25/2025 | 275.01 | 275.45 | 263.71 | 268.17 | 1,419,147 | 268.17 |
2/24/2025 | 278.28 | 279.60 | 270.06 | 275.65 | 884,776 | 275.65 |
2/21/2025 | 286.33 | 287.45 | 275.95 | 277.68 | 859,242 | 277.68 |
2/20/2025 | 285.00 | 287.30 | 281.81 | 286.50 | 661,899 | 286.50 |
2/19/2025 | 282.78 | 289.12 | 281.92 | 286.44 | 771,394 | 286.44 |
2/18/2025 | 284.73 | 287.03 | 282.33 | 286.74 | 749,876 | 286.74 |
2/14/2025 | 278.45 | 284.53 | 277.49 | 282.63 | 731,046 | 282.63 |
2/13/2025 | 274.93 | 278.83 | 270.68 | 278.53 | 762,175 | 278.53 |
2/12/2025 | 272.76 | 274.20 | 269.94 | 273.01 | 619,839 | 273.01 |
2/11/2025 | 266.76 | 272.94 | 266.61 | 272.17 | 724,902 | 272.17 |
2/10/2025 | 267.98 | 269.71 | 262.93 | 268.55 | 783,314 | 268.55 |
2/07/2025 | 276.85 | 277.04 | 266.28 | 268.95 | 939,095 | 268.95 |
2/06/2025 | 285.50 | 289.33 | 270.53 | 273.14 | 2,446,824 | 273.14 |
2/05/2025 | 244.85 | 250.51 | 244.71 | 249.00 | 936,034 | 249.00 |
2/04/2025 | 249.10 | 250.79 | 246.31 | 246.85 | 719,660 | 246.85 |
2/03/2025 | 237.23 | 246.88 | 235.68 | 246.00 | 1,080,647 | 246.00 |
1/31/2025 | 257.51 | 257.95 | 249.41 | 249.70 | 737,047 | 249.70 |
1/30/2025 | 255.81 | 259.50 | 253.98 | 258.50 | 551,145 | 258.50 |
1/29/2025 | 258.22 | 260.77 | 255.97 | 256.81 | 713,520 | 256.81 |
1/28/2025 | 248.50 | 257.90 | 248.50 | 257.45 | 613,585 | 257.45 |
1/27/2025 | 251.50 | 252.89 | 245.06 | 247.71 | 608,710 | 247.71 |
1/24/2025 | 256.01 | 257.41 | 254.72 | 256.00 | 512,954 | 256.00 |
1/23/2025 | 248.97 | 256.71 | 248.21 | 256.52 | 752,946 | 256.52 |
1/22/2025 | 247.61 | 250.95 | 246.73 | 250.42 | 659,343 | 250.42 |
1/21/2025 | 244.00 | 248.50 | 243.09 | 247.73 | 932,338 | 247.73 |
1/17/2025 | 239.72 | 242.68 | 237.03 | 240.46 | 618,506 | 240.46 |
1/16/2025 | 242.58 | 242.58 | 236.31 | 237.72 | 520,596 | 237.72 |
1/15/2025 | 241.55 | 243.13 | 232.40 | 236.72 | 628,106 | 236.72 |
1/14/2025 | 238.64 | 241.17 | 235.44 | 237.53 | 628,354 | 237.53 |
1/13/2025 | 234.28 | 236.54 | 228.01 | 236.50 | 827,574 | 236.50 |
1/10/2025 | 241.70 | 241.70 | 236.38 | 237.34 | 693,761 | 237.34 |
1/08/2025 | 241.06 | 244.52 | 238.94 | 243.05 | 788,421 | 243.05 |
1/07/2025 | 243.76 | 245.92 | 241.02 | 242.52 | 609,137 | 242.52 |
1/06/2025 | 237.32 | 243.66 | 237.32 | 242.96 | 967,470 | 242.96 |
1/03/2025 | 232.25 | 235.99 | 229.83 | 234.49 | 485,333 | 234.49 |
1/02/2025 | 232.27 | 235.00 | 229.80 | 231.56 | 601,477 | 231.56 |
12/31/2024 | 232.22 | 0.00 | 232.22 | 230.98 | 0 | 230.98 |
12/30/2024 | 226.02 | 232.28 | 224.78 | 232.22 | 592,589 | 232.22 |
12/27/2024 | 229.68 | 232.24 | 228.54 | 229.55 | 414,913 | 229.55 |
12/26/2024 | 229.87 | 233.70 | 229.87 | 232.62 | 488,110 | 231.79 |
12/24/2024 | 229.96 | 231.57 | 229.03 | 231.57 | 194,091 | 230.75 |
12/23/2024 | 229.02 | 231.71 | 227.28 | 230.41 | 504,573 | 229.59 |
12/20/2024 | 221.51 | 233.27 | 221.51 | 230.28 | 1,629,054 | 229.46 |
12/19/2024 | 223.65 | 224.72 | 221.15 | 223.06 | 398,892 | 222.27 |
12/18/2024 | 227.22 | 229.78 | 221.07 | 221.19 | 738,418 | 220.41 |
12/17/2024 | 230.78 | 230.78 | 226.09 | 227.93 | 744,580 | 227.12 |
12/16/2024 | 227.35 | 233.57 | 226.71 | 231.66 | 478,212 | 230.84 |
12/13/2024 | 227.05 | 228.39 | 224.97 | 227.45 | 443,565 | 226.64 |
12/12/2024 | 226.51 | 228.62 | 225.79 | 226.06 | 523,062 | 225.26 |
12/11/2024 | 227.52 | 230.00 | 224.82 | 227.41 | 700,576 | 226.60 |
12/10/2024 | 228.32 | 228.92 | 226.03 | 227.45 | 359,846 | 226.64 |
12/09/2024 | 232.12 | 235.00 | 227.78 | 228.13 | 662,081 | 227.32 |
12/06/2024 | 235.20 | 236.99 | 229.66 | 230.74 | 712,232 | 229.92 |
12/05/2024 | 231.61 | 236.58 | 231.61 | 233.19 | 590,371 | 232.36 |
12/04/2024 | 231.30 | 234.58 | 230.96 | 232.87 | 501,627 | 232.04 |
12/03/2024 | 235.04 | 235.62 | 231.04 | 231.82 | 629,581 | 231.00 |
12/02/2024 | 231.40 | 235.01 | 230.04 | 233.41 | 973,899 | 232.58 |
11/29/2024 | 223.85 | 231.93 | 223.13 | 231.40 | 613,112 | 230.58 |