Ralph Lauren Corp (RL)
246.85
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 |
|---|---|---|---|---|---|---|
| 2/04/2025 | 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 |
| 11/27/2024 | 223.86 | 226.64 | 221.26 | 222.67 | 622,653 | 221.88 |
| 11/26/2024 | 218.25 | 223.78 | 216.82 | 223.24 | 715,454 | 222.45 |
| 11/25/2024 | 214.67 | 222.15 | 214.43 | 220.00 | 1,060,303 | 219.22 |
| 11/22/2024 | 208.56 | 213.42 | 208.54 | 212.15 | 684,078 | 211.40 |
| 11/21/2024 | 202.25 | 207.42 | 201.63 | 207.12 | 798,909 | 206.38 |
| 11/20/2024 | 205.24 | 205.96 | 200.89 | 202.15 | 969,519 | 201.43 |
| 11/19/2024 | 205.28 | 207.00 | 201.90 | 205.53 | 611,158 | 204.80 |
| 11/18/2024 | 209.68 | 209.68 | 207.24 | 207.83 | 635,935 | 207.09 |
| 11/15/2024 | 211.29 | 211.90 | 207.67 | 208.38 | 450,637 | 207.64 |
| 11/14/2024 | 211.97 | 213.40 | 210.62 | 211.47 | 393,463 | 210.72 |
| 11/13/2024 | 210.82 | 212.74 | 209.64 | 210.77 | 466,703 | 210.02 |
| 11/12/2024 | 211.84 | 213.22 | 209.02 | 209.59 | 864,966 | 208.85 |
| 11/11/2024 | 224.90 | 225.41 | 213.52 | 213.87 | 975,930 | 213.11 |
| 11/08/2024 | 221.39 | 224.76 | 218.09 | 222.58 | 816,101 | 221.79 |
| 11/07/2024 | 229.94 | 237.16 | 216.87 | 221.70 | 1,724,001 | 220.91 |
| 11/06/2024 | 206.62 | 208.48 | 203.52 | 208.04 | 1,293,693 | 207.30 |
| 11/05/2024 | 199.18 | 203.62 | 198.61 | 203.36 | 763,397 | 202.64 |