Ralph Lauren Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 392.01 | 393.93 | 382.81 | 385.50 | 385.50 | 419,400 |
| 2026-10-15 | 380.15 | 393.79 | 377.96 | 391.07 | 391.07 | 815,600 |
| 2026-10-14 | 372.02 | 377.00 | 370.96 | 375.27 | 375.27 | 502,400 |
| 2026-10-13 | 376.49 | 379.32 | 371.84 | 373.75 | 373.75 | 320,300 |
| 2026-10-12 | 369.86 | 374.85 | 368.95 | 373.24 | 373.24 | 347,600 |
| 2026-10-09 | 369.07 | 371.80 | 365.68 | 371.28 | 371.28 | 367,800 |
| 2026-10-08 | 358.38 | 367.90 | 356.28 | 367.39 | 367.39 | 481,600 |
| 2026-10-07 | 364.22 | 364.53 | 357.65 | 361.14 | 361.14 | 454,200 |
| 2026-10-06 | 367.14 | 368.92 | 362.45 | 368.67 | 368.67 | 491,600 |
| 2026-10-05 | 365.02 | 368.19 | 361.27 | 365.54 | 365.54 | 446,300 |
| 2026-10-02 | 362.73 | 367.98 | 359.27 | 363.37 | 363.37 | 559,300 |
| 2026-10-01 | 354.38 | 365.62 | 353.43 | 362.66 | 362.66 | 619,600 |
| 2026-09-30 | 358.22 | 359.89 | 353.49 | 355.07 | 355.07 | 533,400 |
| 2026-09-29 | 359.12 | 361.10 | 349.49 | 355.92 | 355.92 | 425,600 |
| 2026-09-28 | 354.55 | 358.45 | 351.25 | 357.16 | 357.16 | 564,200 |
| 2026-09-25 | 346.95 | 357.38 | 345.21 | 357.10 | 357.10 | 752,700 |
| 2026-09-24 | 339.86 | 354.16 | 336.99 | 351.86 | 350.86 | 944,400 |
| 2026-09-23 | 345.57 | 346.17 | 337.21 | 337.47 | 336.51 | 697,400 |
| 2026-09-22 | 346.43 | 348.51 | 341.14 | 346.06 | 345.08 | 698,600 |
| 2026-09-21 | 337.99 | 340.45 | 333.52 | 339.82 | 338.85 | 666,200 |
| 2026-09-18 | 332.85 | 335.10 | 330.93 | 335.10 | 334.15 | 1,051,300 |
| 2026-09-17 | 345.00 | 346.73 | 332.08 | 333.08 | 332.13 | 486,900 |
| 2026-09-16 | 338.82 | 345.45 | 335.22 | 338.36 | 337.40 | 672,200 |
| 2026-09-15 | 339.16 | 340.58 | 334.16 | 335.23 | 334.28 | 636,800 |
| 2026-09-14 | 335.72 | 342.15 | 335.47 | 341.43 | 340.46 | 514,100 |
| 2026-09-11 | 340.61 | 342.84 | 331.85 | 339.09 | 338.13 | 641,200 |
| 2026-09-10 | 333.72 | 340.17 | 331.35 | 336.67 | 335.71 | 968,600 |
| 2026-09-09 | 343.73 | 346.50 | 335.56 | 335.61 | 334.66 | 621,500 |
| 2026-09-08 | 354.35 | 358.01 | 346.06 | 347.23 | 346.24 | 915,300 |
| 2026-09-04 | 340.87 | 352.49 | 340.87 | 351.20 | 350.20 | 682,900 |
| 2026-09-03 | 337.99 | 344.54 | 335.22 | 344.20 | 343.22 | 762,600 |
| 2026-09-02 | 344.59 | 345.59 | 335.21 | 336.50 | 335.54 | 787,800 |
| 2026-09-01 | 341.98 | 345.75 | 339.03 | 340.82 | 339.85 | 812,800 |
| 2026-08-31 | 356.05 | 356.05 | 343.00 | 346.90 | 345.91 | 802,000 |
| 2026-08-28 | 356.00 | 357.25 | 350.01 | 354.04 | 353.03 | 512,000 |
| 2026-08-27 | 358.28 | 361.99 | 350.80 | 351.90 | 350.90 | 753,900 |
| 2026-08-26 | 364.24 | 365.51 | 357.46 | 362.32 | 361.29 | 487,100 |
| 2026-08-25 | 374.12 | 374.12 | 362.22 | 362.60 | 361.57 | 611,500 |
| 2026-08-24 | 371.38 | 375.63 | 367.33 | 370.82 | 369.77 | 570,800 |
| 2026-08-21 | 378.49 | 380.00 | 371.29 | 372.59 | 371.53 | 533,900 |
| 2026-08-20 | 374.73 | 374.73 | 365.69 | 372.52 | 371.46 | 574,500 |
| 2026-08-19 | 384.00 | 384.00 | 377.11 | 377.96 | 376.89 | 328,600 |
| 2026-08-18 | 380.31 | 385.52 | 377.54 | 378.25 | 377.18 | 466,600 |
| 2026-08-17 | 384.91 | 386.74 | 379.26 | 379.31 | 378.23 | 476,400 |
| 2026-08-14 | 386.83 | 391.61 | 382.84 | 388.92 | 387.81 | 459,800 |
| 2026-08-13 | 396.63 | 397.85 | 385.01 | 387.39 | 386.29 | 576,300 |
| 2026-08-12 | 402.62 | 403.54 | 388.38 | 396.35 | 395.22 | 593,300 |
| 2026-08-11 | 404.18 | 406.52 | 396.04 | 397.72 | 396.59 | 581,000 |
| 2026-08-10 | 399.56 | 407.79 | 395.92 | 406.89 | 405.73 | 708,200 |
| 2026-08-07 | 395.56 | 400.45 | 386.29 | 395.53 | 394.41 | 709,500 |
| 2026-08-06 | 375.00 | 411.19 | 371.93 | 395.83 | 394.71 | 1,263,700 |
| 2026-08-05 | 379.76 | 392.47 | 379.76 | 380.78 | 379.70 | 987,400 |
| 2026-08-04 | 382.51 | 385.00 | 376.70 | 377.92 | 376.85 | 924,600 |
| 2026-08-03 | 392.00 | 392.94 | 373.45 | 380.17 | 379.09 | 602,700 |
| 2026-07-31 | 386.79 | 387.29 | 380.10 | 380.34 | 379.26 | 439,200 |
| 2026-07-30 | 378.16 | 388.13 | 376.00 | 385.91 | 384.81 | 427,500 |
| 2026-07-29 | 372.92 | 379.93 | 367.57 | 375.68 | 374.61 | 577,500 |
| 2026-07-28 | 382.72 | 388.03 | 377.22 | 377.46 | 376.39 | 501,000 |
| 2026-07-27 | 374.24 | 383.57 | 374.23 | 379.94 | 378.86 | 536,300 |
| 2026-07-24 | 368.65 | 379.87 | 366.93 | 373.58 | 372.52 | 315,800 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-25 | 1.0000 USD |
| 2026-06-26 | 1.0000 USD |
| 2026-03-27 | 0.9130 USD |
| 2025-12-26 | 0.9130 USD |
| 2025-09-26 | 0.9130 USD |
| 2025-06-27 | 0.9130 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 | 0.6880 USD |
| 2021-12-22 | 0.6880 USD |
| 2021-09-23 | 0.6880 USD |
| 2021-06-24 | 0.6880 USD |
| 2020-03-26 | 0.6880 USD |
| 2019-12-26 | 0.6880 USD |
| 2019-09-26 | 0.6880 USD |
| 2019-06-27 | 0.6880 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.