Ralph Lauren Corp. Cl A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	370.00	385.16	370.00	378.62	377.51	56
2026-07-24	371.69	380.00	363.73	375.23	374.13	55
2026-07-23	387.91	388.68	370.19	372.55	371.46	162
2026-07-22	378.00	393.11	373.99	386.30	385.17	729
2026-07-21	376.48	389.00	376.48	383.38	382.26	187
2026-07-20	391.88	393.82	375.73	377.29	376.18	305
2026-07-17	380.00	390.68	374.91	382.69	381.57	166
2026-07-16	375.95	390.29	368.33	383.40	382.28	127
2026-07-15	367.13	380.86	355.00	375.92	374.82	267
2026-07-14	384.00	386.54	367.06	370.58	369.49	22
2026-07-13	395.49	400.00	375.23	375.23	374.13	222
2026-07-10	391.45	399.35	383.71	398.72	397.55	101
2026-07-09	392.50	400.00	370.99	388.99	387.85	55
2026-07-08	398.26	399.99	380.72	386.99	385.86	69
2026-07-07	396.32	402.98	387.02	395.83	394.67	61
2026-07-06	398.22	406.02	392.22	396.11	394.95	160
2026-07-02	396.00	406.60	392.50	396.60	395.44	221
2026-07-01	403.41	409.34	395.35	399.86	398.69	344
2026-06-30	409.25	409.25	392.00	403.55	402.37	92
2026-06-29	414.50	424.00	403.51	404.27	403.09	193
2026-06-26	406.30	421.35	405.00	417.20	415.98	243
2026-06-25	409.30	427.90	408.99	412.60	411.39	119
2026-06-24	413.30	418.05	398.00	412.34	410.13	300
2026-06-23	400.00	422.34	395.64	406.50	404.33	1,647
2026-06-22	415.28	425.24	408.01	412.10	409.90	1,286
2026-06-18	403.85	417.90	403.13	411.22	409.02	354
2026-06-17	406.75	417.04	403.81	408.46	406.28	164
2026-06-16	425.90	425.90	405.27	408.59	406.40	107
2026-06-15	407.18	421.51	397.94	415.50	413.28	409
2026-06-12	402.00	406.00	393.30	403.36	401.20	333
2026-06-11	391.00	392.87	373.75	391.75	389.65	50
2026-06-10	393.46	405.71	379.09	382.46	380.41	35
2026-06-09	376.58	392.96	362.96	390.10	388.01	721
2026-06-08	371.00	374.97	350.47	370.82	368.84	81
2026-06-05	357.89	372.64	351.00	367.35	365.39	32
2026-06-04	357.40	367.00	353.71	362.12	360.18	136
2026-06-03	373.00	373.00	356.88	360.22	358.29	45
2026-06-02	358.99	375.21	352.00	366.47	364.51	76
2026-06-01	363.00	371.48	353.01	370.27	368.29	108
2026-05-29	374.47	382.00	362.31	364.02	362.07	52
2026-05-28	368.71	390.00	365.00	374.17	372.17	101
2026-05-27	381.78	393.00	372.20	378.94	376.91	590
2026-05-26	378.08	392.00	372.08	384.63	382.57	331
2026-05-22	374.90	388.68	365.00	380.73	378.69	364
2026-05-21	339.79	381.49	329.00	377.97	375.95	2,338
2026-05-20	329.70	333.67	311.06	332.64	330.86	652
2026-05-19	325.00	335.85	323.00	324.62	322.88	42
2026-05-18	325.00	333.50	317.57	326.90	325.15	113
2026-05-15	334.05	339.34	320.00	327.65	325.90	55
2026-05-14	341.26	344.74	320.00	332.39	330.61	20,138
2026-05-13	333.00	345.63	328.27	330.96	329.19	200
2026-05-12	348.00	350.00	330.87	334.84	333.05	614
2026-05-11	360.82	362.00	340.66	342.47	340.64	147
2026-05-08	362.00	367.50	350.66	356.09	354.19	132
2026-05-07	376.61	385.20	353.02	353.70	351.81	123
2026-05-06	361.82	378.29	349.72	368.45	366.48	220
2026-05-05	356.60	367.46	347.83	359.29	357.37	18
2026-05-01	363.30	371.90	353.59	362.62	360.68	129
2026-04-30	364.21	365.00	351.02	359.89	357.97	10
2026-04-29	367.00	378.90	360.00	362.82	360.88	53

← NewerPage 2 of 5 · 248 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.