MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RL — Ralph Lauren Corporation
NYSERalph Lauren Corporation
$367.39
+6.25(+1.73%)
- O
- 358.38
- H
- 367.90
- L
- 356.28
- V
- 481.25K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$367.39
Period Return+65.53%
Period High$421.60
Period Low$214.23
Avg Daily Volume658.6K
Total Trading Days365
RL — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $358.38 | $367.90 | $356.28 | $367.39 | +$6.25 | +1.73% | 481,249 | $365.56 | $356.28 $367.90 |
| Oct 7, 2026 | $364.22 | $364.53 | $357.65 | $361.14 | $-7.53 | -2.04% | 454,242 | $361.25 | $357.65 $364.53 |
| Oct 6, 2026 | $367.14 | $368.92 | $362.45 | $368.67 | +$3.13 | +0.86% | 491,664 | $367.15 | $362.45 $368.92 |
| Oct 5, 2026 | $365.02 | $368.19 | $361.27 | $365.54 | +$2.17 | +0.60% | 446,256 | $365.49 | $361.27 $368.19 |
| Oct 2, 2026 | $362.73 | $367.98 | $359.27 | $363.37 | +$0.71 | +0.20% | 559,280 | $362.24 | $359.27 $367.98 |
| Oct 1, 2026 | $354.38 | $365.62 | $353.43 | $362.66 | +$7.59 | +2.14% | 619,625 | $362.28 | $353.43 $365.62 |
| Sep 30, 2026 | $358.22 | $359.89 | $353.49 | $355.07 | $-0.85 | -0.24% | 533,375 | $356.19 | $353.49 $359.89 |
| Sep 29, 2026 | $359.12 | $361.10 | $349.49 | $355.92 | $-1.24 | -0.35% | 425,601 | $354.10 | $349.49 $361.10 |
| Sep 28, 2026 | $354.55 | $358.45 | $351.25 | $357.16 | +$0.06 | +0.02% | 564,157 | $355.77 | $351.25 $358.45 |
| Sep 25, 2026 | $346.95 | $357.38 | $345.21 | $357.10 | +$5.24 | +1.49% | 752,693 | $354.22 | $345.21 $357.38 |
| Sep 24, 2026 | $339.86 | $354.16 | $336.99 | $351.86 | +$14.39 | +4.26% | 944,503 | $350.37 | $336.99 $354.16 |
| Sep 23, 2026 | $345.57 | $346.17 | $337.21 | $337.47 | $-8.59 | -2.48% | 697,449 | $339.57 | $337.21 $346.17 |
| Sep 22, 2026 | $346.43 | $348.51 | $341.14 | $346.06 | +$6.24 | +1.84% | 698,626 | $346.15 | $341.14 $348.51 |
| Sep 21, 2026 | $337.99 | $340.45 | $333.52 | $339.82 | +$4.72 | +1.41% | 666,334 | $338.13 | $333.52 $340.45 |
| Sep 18, 2026 | $332.85 | $335.10 | $330.93 | $335.10 | +$2.02 | +0.61% | 1,051,345 | $334.30 | $330.93 $335.10 |
| Sep 17, 2026 | $345.00 | $346.73 | $332.08 | $333.08 | $-5.28 | -1.56% | 487,137 | $335.21 | $332.08 $346.73 |
| Sep 16, 2026 | $338.82 | $345.45 | $335.22 | $338.36 | +$3.13 | +0.93% | 672,200 | $339.40 | $335.22 $345.45 |
| Sep 15, 2026 | $339.16 | $340.58 | $334.16 | $335.23 | $-6.20 | -1.82% | 636,188 | $336.13 | $334.16 $340.58 |
| Sep 14, 2026 | $335.72 | $342.15 | $335.47 | $341.43 | +$2.34 | +0.69% | 514,139 | $339.89 | $335.47 $342.15 |
| Sep 11, 2026 | $340.61 | $342.84 | $331.85 | $339.09 | +$2.42 | +0.72% | 641,234 | $338.45 | $331.85 $342.84 |
| Sep 10, 2026 | $333.72 | $340.17 | $331.35 | $336.67 | +$1.06 | +0.32% | 968,614 | $336.36 | $331.35 $340.17 |
| Sep 9, 2026 | $343.73 | $346.50 | $335.56 | $335.61 | $-11.62 | -3.35% | 621,530 | $338.64 | $335.56 $346.50 |
| Sep 8, 2026 | $354.35 | $358.01 | $346.06 | $347.23 | $-3.97 | -1.13% | 915,265 | $349.02 | $346.06 $358.01 |
| Sep 4, 2026 | $340.87 | $352.49 | $340.87 | $351.20 | +$7.00 | +2.03% | 682,913 | $350.66 | $340.87 $352.49 |
| Sep 3, 2026 | $337.99 | $344.54 | $335.22 | $344.20 | +$7.70 | +2.29% | 762,622 | $340.96 | $335.22 $344.54 |
| Sep 2, 2026 | $344.59 | $345.59 | $335.21 | $336.50 | $-4.32 | -1.27% | 779,040 | $338.22 | $335.21 $345.59 |
| Sep 1, 2026 | $341.98 | $345.75 | $339.03 | $340.82 | $-6.08 | -1.75% | 812,887 | $341.27 | $339.03 $345.75 |
| Aug 31, 2026 | $356.05 | $356.05 | $343.00 | $346.90 | $-7.14 | -2.02% | 802,033 | $346.20 | $343.00 $356.05 |
| Aug 28, 2026 | $356.00 | $357.25 | $350.01 | $354.04 | +$2.14 | +0.61% | 512,309 | $353.99 | $350.01 $357.25 |
| Aug 27, 2026 | $358.28 | $361.99 | $350.80 | $351.90 | $-10.42 | -2.88% | 753,961 | $353.53 | $350.80 $361.99 |