Ralph Lauren Stock Price History
NYSE: RLIndustrialsGarments and ClothingUSD
371.28+3.89 (+1.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RL price history at a glance
The price history for Ralph Lauren (RL) on this page begins on June 9, 1997, when the stock closed at $32.38; it most recently closed at $371.28 on October 5, 2026. The highest price in this record is $421.60, reached on June 15, 2026; the latest close is 11.9% below that peak. Across the 28 complete calendar years in the table, RL finished higher in 19 and lower in 9. Its best year was 2009 (+70.7%) and its worst was 2015 (-39.1%).
Over roughly 29 years the share price changed +1046.8%, a 8.7% compound annual price return (excluding dividends). In the last 12 months alone, RL has gained 15.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $421.60
- Date of high
- Jun 15, 2026
- Low since 1997
- $12.75
- Date of low
- May 22, 2000
- 52-week high
- $421.60
- 52-week low
- $306.55
- IPO year
- 1997
- Last close
- $371.28
RL returns
1 week
+2.18%
1 month
+10.63%
3 months
-5.98%
6 months
-2.26%
Year to date
+5.00%
1 year
+14.97%
3 years
+235.30%
5 years
+209.28%
RL price return, excluding dividends.
RL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 371.28 | +2.41% |
| 2025 | 362.53 | +54.60% |
| 2024 | 234.49 | +62.61% |
| 2023 | 144.20 | +36.46% |
| 2022 | 105.67 | -11.10% |
| 2021 | 118.86 | +14.57% |
| 2020 | 103.74 | -12.20% |
| 2019 | 118.16 | +12.76% |
| 2018 | 104.79 | +1.06% |
| 2017 | 103.69 | +14.80% |
| 2016 | 90.32 | -18.98% |
| 2015 | 111.48 | -39.12% |
| 2014 | 183.10 | +3.34% |
| 2013 | 177.19 | +11.17% |
| 2012 | 159.39 | +15.43% |
| 2011 | 138.08 | +24.49% |
| 2010 | 110.92 | +36.97% |
| 2009 | 80.98 | +70.74% |
| 2008 | 47.43 | -16.19% |
| 2007 | 56.59 | -27.13% |
| 2006 | 77.66 | +38.33% |
| 2005 | 56.14 | +31.78% |
| 2004 | 42.60 | +48.48% |
| 2003 | 28.69 | +31.24% |
| 2002 | 21.86 | -23.06% |
| 2001 | 28.41 | +27.33% |
| 2000 | 22.31 | +30.77% |
| 1999 | 17.06 | -11.07% |
| 1998 | 19.19 | -20.05% |
| 1997* | 24.00 | -25.87% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
RL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 369.07 | 371.80 | 365.68 | 371.28 | +1.06% | |
| 358.38 | 367.83 | 357.09 | 367.39 | +1.73% | |
| 364.22 | 364.53 | 357.65 | 361.14 | -2.04% | |
| 367.14 | 368.92 | 362.45 | 368.67 | +0.86% | |
| 365.02 | 368.19 | 361.27 | 365.54 | +0.60% | |
| 362.73 | 367.98 | 359.27 | 363.37 | +0.20% | |
| 354.38 | 365.62 | 353.43 | 362.66 | +2.14% | |
| 358.22 | 359.89 | 353.49 | 355.07 | -0.24% | |
| 359.12 | 361.10 | 349.49 | 355.92 | -0.35% | |
| 354.55 | 358.45 | 351.25 | 357.16 | +0.02% | |
| 346.95 | 357.38 | 345.21 | 357.10 | +1.49% | |
| 339.86 | 354.16 | 336.99 | 351.86 | +4.26% | |
| 345.57 | 346.17 | 337.21 | 337.47 | -2.48% | |
| 346.43 | 348.51 | 341.14 | 346.06 | +1.84% | |
| 337.99 | 340.45 | 333.52 | 339.82 | +1.41% | |
| 332.85 | 335.10 | 330.93 | 335.10 | +0.61% | |
| 345.00 | 346.73 | 332.08 | 333.08 | -1.56% | |
| 338.82 | 345.45 | 335.22 | 338.36 | +0.93% | |
| 339.16 | 340.58 | 334.16 | 335.23 | -1.82% | |
| 335.72 | 342.15 | 335.47 | 341.43 | +0.69% | |
| 340.61 | 342.84 | 331.85 | 339.09 | +0.72% | |
| 333.72 | 340.17 | 331.35 | 336.67 | +0.32% | |
| 343.73 | 346.50 | 335.56 | 335.61 | -3.35% | |
| 354.35 | 358.01 | 346.06 | 347.23 | -1.13% | |
| 340.87 | 352.49 | 340.87 | 351.20 | +2.03% | |
| 337.99 | 344.54 | 335.22 | 344.20 | +2.29% | |
| 344.59 | 345.59 | 335.21 | 336.50 | -1.27% | |
| 341.98 | 345.75 | 339.03 | 340.82 | -1.75% | |
| 356.05 | 356.05 | 343.00 | 346.90 | -2.02% | |
| 356.00 | 357.25 | 350.01 | 354.04 | +0.61% | |
| 358.28 | 361.99 | 350.80 | 351.90 | -2.88% | |
| 364.24 | 365.51 | 357.46 | 362.32 | -0.08% | |
| 374.12 | 374.12 | 362.22 | 362.60 | -2.22% | |
| 371.38 | 375.63 | 367.33 | 370.82 | -0.48% | |
| 378.49 | 380.00 | 371.29 | 372.59 | +0.02% | |
| 374.73 | 374.73 | 365.69 | 372.52 | -1.44% | |
| 384.00 | 384.00 | 377.11 | 377.96 | -0.08% | |
| 380.31 | 385.52 | 377.54 | 378.25 | -0.28% | |
| 384.91 | 386.74 | 379.26 | 379.31 | -2.47% | |
| 386.83 | 391.61 | 382.84 | 388.92 | +0.39% | |
| 396.63 | 397.85 | 385.01 | 387.39 | -2.26% | |
| 402.62 | 403.54 | 388.38 | 396.35 | -0.34% | |
| 404.18 | 406.52 | 396.04 | 397.72 | -2.25% | |
| 399.56 | 407.79 | 395.92 | 406.89 | +2.87% | |
| 395.56 | 400.45 | 386.29 | 395.53 | -0.08% | |
| 375.00 | 411.19 | 371.93 | 395.83 | +3.95% | |
| 379.76 | 392.47 | 379.76 | 380.78 | +0.76% | |
| 382.51 | 385.00 | 376.70 | 377.92 | -0.59% | |
| 392.00 | 392.94 | 373.45 | 380.17 | -0.04% | |
| 386.79 | 387.29 | 380.10 | 380.34 | -1.44% | |
| 378.16 | 388.13 | 376.00 | 385.91 | +2.72% | |
| 372.92 | 379.93 | 367.57 | 375.68 | -0.47% | |
| 382.72 | 388.03 | 377.22 | 377.46 | -0.65% | |
| 374.24 | 383.57 | 374.23 | 379.94 | +1.70% | |
| 368.65 | 379.87 | 366.93 | 373.58 | +0.51% | |
| 381.45 | 382.12 | 370.17 | 371.69 | -3.99% | |
| 383.37 | 388.16 | 381.62 | 387.14 | +1.10% | |
| 385.75 | 387.82 | 381.00 | 382.93 | +1.71% | |
| 383.49 | 387.54 | 374.55 | 376.48 | -1.04% | |
| 386.15 | 388.13 | 378.85 | 380.45 | -1.97% | |
| 372.11 | 389.11 | 370.41 | 388.11 | +3.75% | |
| 367.70 | 381.09 | 367.59 | 374.08 | +1.38% | |
| 378.06 | 380.86 | 367.00 | 368.97 | -1.47% | |
| 394.88 | 397.82 | 371.84 | 374.49 | -5.17% | |
| 387.91 | 399.00 | 387.87 | 394.90 | +1.89% | |
| 381.26 | 389.82 | 379.61 | 387.58 | +1.90% | |
| 393.02 | 393.02 | 380.15 | 380.36 | -3.78% | |
| 399.00 | 399.32 | 392.77 | 395.31 | -0.25% | |
| 401.64 | 402.38 | 392.53 | 396.32 | -0.48% | |
| 397.55 | 405.71 | 392.36 | 398.22 | +0.05% | |
| 402.05 | 404.62 | 396.60 | 398.02 | -0.84% | |
| 395.73 | 407.55 | 395.19 | 401.41 | +0.96% | |
| 409.59 | 411.96 | 396.64 | 397.61 | -3.30% | |
| 407.32 | 418.63 | 407.32 | 411.16 | +0.26% | |
| 414.64 | 417.92 | 408.48 | 410.11 | -1.00% | |
| 408.84 | 417.07 | 408.84 | 414.25 | +1.78% | |
| 405.51 | 408.98 | 398.22 | 407.01 | -0.95% | |
| 414.95 | 419.86 | 408.65 | 410.92 | -0.51% | |
| 412.23 | 418.21 | 407.08 | 413.01 | +2.27% | |
| 405.76 | 417.02 | 403.39 | 403.85 | -0.71% | |
| 414.85 | 416.52 | 405.94 | 406.75 | -1.36% | |
| 413.93 | 421.60 | 410.85 | 412.36 | +2.07% | |
| 400.00 | 405.49 | 396.13 | 403.98 | +2.72% | |
| 379.41 | 395.16 | 379.01 | 393.30 | +4.48% | |
| 388.47 | 391.02 | 375.62 | 376.43 | -3.77% | |
| 378.29 | 393.42 | 374.26 | 391.16 | +4.91% | |
| 365.02 | 375.81 | 364.06 | 372.85 | +1.72% | |
| 365.05 | 369.41 | 360.65 | 366.55 | -0.05% | |
| 360.28 | 366.88 | 355.00 | 366.72 | +2.03% | |
| 362.54 | 363.73 | 357.75 | 359.43 | -1.12% | |
| 364.23 | 367.27 | 358.13 | 363.51 | -0.76% | |
| 361.76 | 371.12 | 360.61 | 366.31 | +0.66% | |
| 369.39 | 369.75 | 362.50 | 363.90 | -1.85% | |
| 372.01 | 378.76 | 370.15 | 370.77 | -1.45% | |
| 387.37 | 389.06 | 375.78 | 376.23 | -1.45% | |
| 385.00 | 392.10 | 381.04 | 381.78 | +1.06% | |
| 377.18 | 381.31 | 371.57 | 377.78 | +0.77% | |
| 363.00 | 381.89 | 356.85 | 374.90 | +13.87% | |
| 321.00 | 335.86 | 317.23 | 329.24 | +2.67% | |
| 328.75 | 329.76 | 320.21 | 320.69 | -1.59% | |
| 326.57 | 333.25 | 324.53 | 325.87 | -0.29% | |
| 332.01 | 332.01 | 325.59 | 326.81 | -2.17% | |
| 333.54 | 335.25 | 330.00 | 334.05 | +0.73% | |
| 335.81 | 338.27 | 327.78 | 331.62 | -1.64% | |
| 339.23 | 341.78 | 330.63 | 337.14 | -1.74% | |
| 356.12 | 356.67 | 340.01 | 343.10 | -4.28% | |
| 357.92 | 363.56 | 353.32 | 358.45 | +1.39% | |
| 372.69 | 373.60 | 352.18 | 353.55 | -5.00% | |
| 367.46 | 374.94 | 360.81 | 372.15 | +3.37% | |
| 357.42 | 361.21 | 352.49 | 360.02 | +1.62% | |
| 360.58 | 363.34 | 350.47 | 354.29 | -2.19% | |
| 360.98 | 364.57 | 357.57 | 362.21 | +1.00% | |
| 362.94 | 364.21 | 358.01 | 358.64 | -0.23% | |
| 363.88 | 366.49 | 359.00 | 359.45 | -2.02% | |
| 371.11 | 373.36 | 364.52 | 366.87 | -0.95% | |
| 370.85 | 371.96 | 362.87 | 370.38 | -0.23% | |
| 372.23 | 375.06 | 369.34 | 371.24 | +0.03% | |
| 379.00 | 382.55 | 369.99 | 371.14 | -1.11% | |
| 389.09 | 389.53 | 371.59 | 375.29 | -2.97% | |
| 389.37 | 393.41 | 380.92 | 386.77 | -0.71% | |
| 385.87 | 391.12 | 382.50 | 389.52 | +0.68% | |
| 377.42 | 388.92 | 377.42 | 386.88 | +4.65% | |
| 372.67 | 375.50 | 366.31 | 369.70 | +0.09% | |
| 369.79 | 375.54 | 366.35 | 369.36 | -0.98% | |
| 378.77 | 384.96 | 372.12 | 373.00 | -1.06% | |
| 372.31 | 378.07 | 367.83 | 376.98 | -0.76% | |
| 383.10 | 385.04 | 373.28 | 379.87 | -1.37% | |
| 373.83 | 387.26 | 372.34 | 385.14 | +2.59% | |
| 368.00 | 376.88 | 366.94 | 375.40 | +7.40% | |
| 355.00 | 355.00 | 347.39 | 349.53 | -2.53% | |
| 352.36 | 359.04 | 349.45 | 358.59 | +3.04% | |
| 345.95 | 355.98 | 340.23 | 348.02 | -1.41% | |
| 347.23 | 357.50 | 344.27 | 353.01 | +2.62% | |
| 331.83 | 346.50 | 331.83 | 343.99 | +5.32% | |
| 330.27 | 332.92 | 325.90 | 326.60 | -0.37% | |
| 329.16 | 334.68 | 324.34 | 327.82 | -1.74% | |
| 343.54 | 347.39 | 333.35 | 333.64 | -3.55% | |
| 349.89 | 354.02 | 340.90 | 345.93 | +0.71% | |
| 340.15 | 346.16 | 337.74 | 343.50 | +1.29% | |
| 336.14 | 347.68 | 335.71 | 339.11 | +2.80% | |
| 338.00 | 341.55 | 327.00 | 329.87 | -3.04% | |
| 338.86 | 344.34 | 335.05 | 340.21 | -0.41% | |
| 346.68 | 349.91 | 341.46 | 341.62 | -2.17% | |
| 343.99 | 351.88 | 341.38 | 349.21 | +2.94% | |
| 334.11 | 342.65 | 333.74 | 339.24 | +2.57% | |
| 337.30 | 337.58 | 329.18 | 330.73 | -1.30% | |
| 333.31 | 339.00 | 330.00 | 335.09 | -1.14% | |
| 345.40 | 348.36 | 338.32 | 338.95 | -2.09% | |
| 344.03 | 354.07 | 342.33 | 346.17 | +0.60% | |
| 331.17 | 345.26 | 325.02 | 344.12 | +1.70% | |
| 352.58 | 352.58 | 337.10 | 338.36 | -4.26% | |
| 356.90 | 360.11 | 350.26 | 353.42 | -1.78% | |
| 362.85 | 368.00 | 356.94 | 359.81 | -0.30% | |
| 342.23 | 362.70 | 340.72 | 360.88 | +1.91% | |
| 354.25 | 358.46 | 347.00 | 354.13 | -2.34% | |
| 374.22 | 375.57 | 360.12 | 362.60 | -4.29% | |
| 378.39 | 384.77 | 377.63 | 378.85 | +0.47% | |
| 375.35 | 378.64 | 370.85 | 377.07 | +0.79% | |
| 365.97 | 375.42 | 364.93 | 374.13 | +2.49% | |
| 379.94 | 384.56 | 358.00 | 365.04 | -5.19% | |
| 375.73 | 389.15 | 374.80 | 385.03 | +2.17% | |
| 377.00 | 379.57 | 370.45 | 376.84 | -0.33% | |
| 368.02 | 380.86 | 368.02 | 378.08 | +2.05% | |
| 374.05 | 375.50 | 364.50 | 370.50 | +0.36% | |
| 362.86 | 372.50 | 358.66 | 369.18 | +1.69% | |
| 363.29 | 368.75 | 357.63 | 363.06 | +0.99% | |
| 360.42 | 365.15 | 357.50 | 359.51 | +0.93% | |
| 349.54 | 362.64 | 347.01 | 356.18 | +2.31% | |
| 342.91 | 350.69 | 336.88 | 348.15 | +1.53% | |
| 341.90 | 347.23 | 337.09 | 342.89 | +1.25% | |
| 325.48 | 341.51 | 320.00 | 338.66 | -4.52% | |
| 355.93 | 358.46 | 343.69 | 354.70 | +0.19% | |
| 357.82 | 358.08 | 348.24 | 354.04 | -0.70% | |
| 352.80 | 357.13 | 350.36 | 356.54 | +0.89% | |
| 353.47 | 356.98 | 352.13 | 353.41 | -0.47% | |
| 352.62 | 360.49 | 349.58 | 355.09 | +0.59% | |
| 357.25 | 357.78 | 350.13 | 352.99 | -1.34% | |
| 361.96 | 362.68 | 355.62 | 357.79 | -0.70% | |
| 367.42 | 369.48 | 356.12 | 360.32 | -1.92% | |
| 362.57 | 367.83 | 361.81 | 367.37 | +0.98% | |
| 371.86 | 377.07 | 361.08 | 363.80 | -1.56% | |
| 363.02 | 373.42 | 362.48 | 369.58 | +2.60% | |
| 360.87 | 366.48 | 358.08 | 360.22 | -0.78% | |
| 367.90 | 369.29 | 362.67 | 363.05 | -1.65% | |
| 363.93 | 373.87 | 363.93 | 369.15 | +1.73% | |
| 367.81 | 369.13 | 358.76 | 362.86 | -0.89% | |
| 362.23 | 371.50 | 362.05 | 366.11 | +0.79% | |
| 364.99 | 366.66 | 357.03 | 363.25 | -1.77% | |
| 369.01 | 373.49 | 362.89 | 369.81 | +1.30% | |
| 362.69 | 370.13 | 361.96 | 365.07 | +1.14% | |
| 361.32 | 364.32 | 357.37 | 360.94 | -0.63% | |
| 357.35 | 366.08 | 355.15 | 363.22 | +1.31% | |
| 362.69 | 367.46 | 357.24 | 358.52 | -1.11% | |
| 355.00 | 362.56 | 354.87 | 362.53 | +2.52% | |
| 359.70 | 360.00 | 353.53 | 353.61 | -1.41% | |
| 356.19 | 359.51 | 352.38 | 358.66 | +0.50% | |
| 355.04 | 357.82 | 353.99 | 356.89 | -0.34% | |
| 360.62 | 360.62 | 356.24 | 358.11 | -0.94% | |
| 362.74 | 363.98 | 358.89 | 361.52 | -0.34% | |
| 367.00 | 367.94 | 359.20 | 362.74 | -1.24% | |
| 365.41 | 369.66 | 362.00 | 367.30 | +1.32% | |
| 369.38 | 371.61 | 360.34 | 362.53 | -2.03% | |
| 368.85 | 380.00 | 368.39 | 370.06 | +1.19% | |
| 372.90 | 374.74 | 364.98 | 365.72 | -0.97% | |
| 373.09 | 376.61 | 369.24 | 369.31 | -0.64% | |
| 374.70 | 377.72 | 370.93 | 371.70 | +0.40% | |
| 371.35 | 374.62 | 367.07 | 370.22 | +0.71% | |
| 356.64 | 370.22 | 356.02 | 367.62 | +2.77% | |
| 355.68 | 360.70 | 348.59 | 357.70 | +0.61% | |
| 356.55 | 361.27 | 355.20 | 355.53 | -0.26% | |
| 365.52 | 365.81 | 352.52 | 356.44 | -3.25% | |
| 356.75 | 368.73 | 356.00 | 368.42 | +3.21% | |
| 355.10 | 359.12 | 349.40 | 356.97 | -0.33% | |
| 357.30 | 362.39 | 355.89 | 358.15 | +0.64% | |
| 365.88 | 366.99 | 355.05 | 355.89 | -2.73% | |
| 364.00 | 372.04 | 363.01 | 365.88 | -0.39% | |
| 371.32 | 373.68 | 367.07 | 367.33 | -1.05% | |
| 364.86 | 374.00 | 364.38 | 371.22 | +1.84% | |
| 351.00 | 365.81 | 351.00 | 364.50 | +4.15% | |
| 339.65 | 351.26 | 337.87 | 349.98 | +2.97% | |
| 329.26 | 343.44 | 329.24 | 339.88 | +3.95% | |
| 336.00 | 338.49 | 326.94 | 326.96 | -1.18% | |
| 327.00 | 332.78 | 326.40 | 330.88 | +0.80% | |
| 321.21 | 329.27 | 320.60 | 328.26 | +1.28% | |
| 331.62 | 333.19 | 320.91 | 324.10 | -2.23% | |
| 329.57 | 335.89 | 325.61 | 331.48 | -0.39% | |
| 338.73 | 341.41 | 331.61 | 332.77 | -2.19% | |
| 336.83 | 342.99 | 335.54 | 340.21 | +1.93% | |
| 333.55 | 337.52 | 330.06 | 333.78 | -0.28% | |
| 329.34 | 337.04 | 328.66 | 334.71 | +3.09% | |
| 317.51 | 328.17 | 315.72 | 324.68 | +3.06% | |
| 325.94 | 337.56 | 308.41 | 315.04 | -0.59% | |
| 307.37 | 319.69 | 306.55 | 316.90 | +2.46% | |
| 309.97 | 313.48 | 307.34 | 309.29 | -1.80% | |
| 323.04 | 323.09 | 309.69 | 314.95 | -1.47% | |
| 323.41 | 325.39 | 318.25 | 319.66 | -1.00% | |
| 328.33 | 330.25 | 320.81 | 322.88 | -1.43% | |
| 328.54 | 330.78 | 326.43 | 327.58 | -1.09% | |
| 337.29 | 337.30 | 331.10 | 331.20 | -1.89% | |
| 340.06 | 340.06 | 335.74 | 337.57 | +0.57% | |
| 337.65 | 341.90 | 334.82 | 335.67 | -0.18% | |
| 334.10 | 340.03 | 331.94 | 336.29 | +1.26% | |
| 334.21 | 336.19 | 329.28 | 332.12 | -0.85% | |
| 334.28 | 340.61 | 331.64 | 334.98 | +0.59% | |
| 328.28 | 333.14 | 325.39 | 333.00 | +1.60% | |
| 320.85 | 328.05 | 320.32 | 327.76 | +1.42% | |
| 319.00 | 324.00 | 317.40 | 323.16 | +1.48% | |
| 322.76 | 325.96 | 316.76 | 318.44 | +0.16% | |
| 312.73 | 320.00 | 309.85 | 317.92 | +0.22% | |
| 314.20 | 321.75 | 314.20 | 317.23 | +2.52% | |
| 323.92 | 323.92 | 308.25 | 309.42 | -4.18% | |
| 329.15 | 330.11 | 321.90 | 322.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RL chart for longer ranges.