Ralph Lauren Corp. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 377.00 | 384.58 | 375.00 | 378.90 | 378.90 | 258 |
| 2026-10-21 | 373.14 | 387.59 | 373.14 | 381.88 | 381.88 | 389 |
| 2026-10-20 | 387.00 | 389.09 | 371.01 | 374.63 | 374.63 | 103 |
| 2026-10-19 | 384.30 | 393.05 | 376.59 | 382.55 | 382.55 | 328 |
| 2026-10-16 | 396.34 | 399.99 | 383.29 | 383.29 | 383.29 | 303 |
| 2026-10-15 | 368.60 | 393.48 | 368.60 | 393.45 | 393.45 | 406 |
| 2026-10-14 | 371.08 | 377.00 | 366.42 | 373.60 | 373.60 | 63 |
| 2026-10-13 | 373.76 | 380.88 | 369.07 | 373.15 | 373.15 | 464 |
| 2026-10-12 | 366.75 | 378.00 | 365.00 | 371.91 | 371.91 | 40 |
| 2026-10-09 | 368.77 | 373.70 | 359.90 | 370.73 | 370.73 | 35 |
| 2026-10-08 | 363.48 | 367.81 | 350.03 | 367.81 | 367.81 | 8 |
| 2026-10-07 | 368.00 | 370.77 | 357.75 | 361.50 | 361.50 | 428 |
| 2026-10-06 | 361.00 | 370.00 | 359.76 | 365.32 | 365.32 | 92 |
| 2026-10-05 | 371.00 | 371.00 | 353.48 | 364.54 | 364.54 | 71 |
| 2026-10-02 | 368.22 | 368.22 | 359.12 | 360.63 | 360.63 | 16 |
| 2026-10-01 | 362.28 | 365.45 | 348.50 | 362.76 | 362.76 | 82 |
| 2026-09-30 | 363.96 | 363.96 | 347.50 | 357.12 | 357.12 | 2,462 |
| 2026-09-29 | 355.13 | 363.55 | 348.49 | 350.68 | 350.68 | 177 |
| 2026-09-28 | 347.11 | 357.50 | 347.11 | 356.32 | 356.32 | 365 |
| 2026-09-25 | 345.00 | 355.00 | 341.86 | 353.53 | 353.53 | 216 |
| 2026-09-24 | 340.95 | 351.40 | 335.24 | 351.40 | 351.40 | 370 |
| 2026-09-23 | 357.00 | 357.00 | 339.83 | 341.19 | 340.19 | 175 |
| 2026-09-22 | 345.00 | 351.00 | 334.60 | 347.08 | 346.06 | 267 |
| 2026-09-21 | 325.20 | 345.00 | 325.20 | 339.04 | 338.05 | 85 |
| 2026-09-18 | 333.93 | 336.08 | 326.32 | 331.53 | 330.55 | 364 |
| 2026-09-17 | 345.12 | 350.00 | 337.45 | 337.45 | 336.46 | 42 |
| 2026-09-16 | 334.00 | 345.74 | 331.29 | 342.55 | 341.55 | 137 |
| 2026-09-15 | 338.10 | 343.93 | 333.76 | 338.44 | 337.45 | 79 |
| 2026-09-14 | 339.09 | 340.37 | 332.99 | 339.64 | 338.64 | 53 |
| 2026-09-11 | 344.94 | 345.56 | 332.63 | 339.63 | 338.63 | 81 |
| 2026-09-10 | 338.96 | 344.94 | 330.09 | 335.00 | 334.02 | 122 |
| 2026-09-09 | 355.00 | 355.00 | 339.03 | 339.51 | 338.51 | 136 |
| 2026-09-08 | 361.15 | 361.15 | 345.00 | 350.65 | 349.62 | 157 |
| 2026-09-04 | 334.00 | 352.05 | 334.00 | 351.28 | 350.25 | 75 |
| 2026-09-03 | 340.70 | 345.22 | 335.68 | 338.53 | 337.54 | 94 |
| 2026-09-02 | 338.56 | 350.09 | 335.70 | 338.20 | 337.21 | 54 |
| 2026-09-01 | 346.90 | 357.37 | 335.26 | 340.75 | 339.75 | 197 |
| 2026-08-28 | 363.06 | 363.06 | 345.64 | 355.25 | 354.21 | 336 |
| 2026-08-27 | 373.78 | 373.78 | 351.36 | 352.70 | 351.67 | 109 |
| 2026-08-26 | 373.55 | 373.55 | 357.45 | 359.94 | 358.89 | 699 |
| 2026-08-25 | 382.20 | 382.20 | 362.53 | 364.14 | 363.07 | 838 |
| 2026-08-24 | 384.90 | 384.96 | 365.88 | 370.38 | 369.29 | 100 |
| 2026-08-21 | 376.00 | 380.00 | 365.00 | 373.98 | 372.88 | 70 |
| 2026-08-20 | 376.80 | 385.49 | 365.49 | 371.07 | 369.98 | 170 |
| 2026-08-19 | 384.30 | 387.00 | 372.20 | 380.77 | 379.65 | 169 |
| 2026-08-18 | 377.06 | 385.77 | 376.00 | 379.42 | 378.31 | 162 |
| 2026-08-17 | 393.39 | 393.39 | 375.60 | 381.88 | 380.76 | 314 |
| 2026-08-14 | 392.32 | 392.89 | 379.60 | 390.16 | 389.02 | 54 |
| 2026-08-13 | 400.00 | 408.53 | 384.45 | 387.69 | 386.55 | 145 |
| 2026-08-12 | 406.10 | 408.35 | 388.00 | 391.16 | 390.01 | 1,578 |
| 2026-08-11 | 406.88 | 417.27 | 394.73 | 398.36 | 397.19 | 185 |
| 2026-08-10 | 406.83 | 412.01 | 386.80 | 402.22 | 401.04 | 191 |
| 2026-08-07 | 399.90 | 408.15 | 385.56 | 399.66 | 398.49 | 203 |
| 2026-08-06 | 394.41 | 415.00 | 353.75 | 400.71 | 399.54 | 928 |
| 2026-08-05 | 378.89 | 392.48 | 375.00 | 382.50 | 381.38 | 524 |
| 2026-08-04 | 384.00 | 385.98 | 377.09 | 379.35 | 378.24 | 195 |
| 2026-08-03 | 387.94 | 397.33 | 373.44 | 376.83 | 375.73 | 226 |
| 2026-07-31 | 395.52 | 399.83 | 381.24 | 383.12 | 382.00 | 207 |
| 2026-07-30 | 379.00 | 387.40 | 376.00 | 382.54 | 381.42 | 149 |
| 2026-07-29 | 377.46 | 380.48 | 365.78 | 376.25 | 375.15 | 115 |
Page 1 of 19 · 1,135 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 1.0000 USD |
| 2026-06-25 | 1.0000 USD |
| 2026-03-26 | 0.9125 USD |
| 2025-12-24 | 0.9125 USD |
| 2025-09-25 | 0.9125 USD |
| 2025-06-26 | 0.9125 USD |
| 2025-03-28 | 0.8250 USD |
| 2024-12-27 | 0.8250 USD |
| 2024-09-27 | 0.8250 USD |
| 2024-06-28 | 0.8250 USD |
| 2024-03-27 | 0.7500 USD |
| 2023-12-28 | 0.7500 USD |
| 2023-09-28 | 0.7500 USD |
| 2023-06-29 | 0.7500 USD |
| 2023-03-30 | 0.7500 USD |
| 2022-12-29 | 0.7500 USD |
| 2022-09-29 | 0.7500 USD |
| 2022-06-30 | 0.7500 USD |
| 2022-03-31 | 0.6875 USD |
| 2021-12-22 | 0.6875 USD |
| 2021-09-23 | 0.6875 USD |
| 2021-06-24 | 0.6875 USD |
| 2020-03-26 | 0.6875 USD |
| 2019-12-26 | 0.6875 USD |
| 2019-09-26 | 0.6875 USD |
| 2019-06-27 | 0.6875 USD |
| 2019-03-28 | 0.6250 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.