Ralph Lauren Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 170.00 | 174.84 | 169.27 | 174.58 | 169.70 | 769,700 |
| 2024-08-22 | 170.91 | 171.32 | 168.11 | 169.03 | 164.31 | 646,900 |
| 2024-08-21 | 168.54 | 171.09 | 167.79 | 170.14 | 165.39 | 960,400 |
| 2024-08-20 | 166.96 | 167.77 | 164.56 | 166.74 | 162.08 | 740,900 |
| 2024-08-19 | 164.30 | 167.12 | 163.80 | 167.01 | 162.35 | 948,800 |
| 2024-08-16 | 163.99 | 165.09 | 161.43 | 163.28 | 158.72 | 889,100 |
| 2024-08-15 | 163.30 | 166.97 | 162.78 | 164.27 | 159.68 | 1,041,100 |
| 2024-08-14 | 162.52 | 162.60 | 158.37 | 158.53 | 154.10 | 687,600 |
| 2024-08-13 | 159.88 | 162.87 | 159.88 | 162.40 | 157.86 | 770,300 |
| 2024-08-12 | 162.35 | 163.17 | 157.84 | 159.03 | 154.59 | 712,800 |
| 2024-08-09 | 160.77 | 162.46 | 156.69 | 162.16 | 157.63 | 688,800 |
| 2024-08-08 | 161.96 | 163.09 | 159.40 | 161.62 | 157.11 | 892,500 |
| 2024-08-07 | 165.00 | 170.16 | 158.51 | 159.39 | 154.94 | 1,251,500 |
| 2024-08-06 | 161.93 | 167.85 | 160.17 | 164.95 | 160.34 | 1,345,400 |
| 2024-08-05 | 157.13 | 162.10 | 155.96 | 159.80 | 155.34 | 1,179,700 |
| 2024-08-02 | 166.79 | 167.82 | 161.49 | 164.40 | 159.81 | 1,222,500 |
| 2024-08-01 | 175.53 | 176.43 | 168.82 | 172.60 | 167.78 | 824,600 |
| 2024-07-31 | 175.00 | 177.44 | 173.60 | 175.59 | 170.69 | 666,900 |
| 2024-07-30 | 174.14 | 174.47 | 170.57 | 173.13 | 168.29 | 540,500 |
| 2024-07-29 | 168.34 | 173.71 | 167.64 | 173.53 | 168.68 | 611,800 |
| 2024-07-26 | 163.79 | 169.58 | 162.66 | 168.10 | 163.41 | 554,900 |
| 2024-07-25 | 164.13 | 164.45 | 159.05 | 161.14 | 156.64 | 724,900 |
| 2024-07-24 | 166.68 | 167.75 | 163.22 | 163.91 | 159.33 | 576,400 |
| 2024-07-23 | 167.49 | 170.04 | 166.55 | 167.01 | 162.35 | 395,300 |
| 2024-07-22 | 166.64 | 168.36 | 163.45 | 168.21 | 163.51 | 585,500 |
| 2024-07-19 | 167.14 | 168.36 | 165.00 | 165.31 | 160.69 | 812,100 |
| 2024-07-18 | 170.60 | 174.20 | 167.22 | 167.77 | 163.08 | 659,200 |
| 2024-07-17 | 170.36 | 173.02 | 168.82 | 169.72 | 164.98 | 1,061,500 |
| 2024-07-16 | 171.99 | 174.41 | 169.37 | 173.19 | 168.35 | 1,193,700 |
| 2024-07-15 | 177.79 | 179.98 | 170.62 | 171.06 | 166.28 | 1,120,700 |
| 2024-07-12 | 185.82 | 185.82 | 181.03 | 181.58 | 176.51 | 599,600 |
| 2024-07-11 | 180.74 | 184.74 | 180.68 | 183.94 | 178.80 | 795,900 |
| 2024-07-10 | 180.42 | 180.86 | 176.55 | 178.98 | 173.98 | 963,600 |
| 2024-07-09 | 177.46 | 180.98 | 176.53 | 179.49 | 174.48 | 943,400 |
| 2024-07-08 | 170.23 | 177.11 | 170.04 | 177.07 | 172.12 | 1,226,500 |
| 2024-07-05 | 167.21 | 169.23 | 166.55 | 168.67 | 163.96 | 825,100 |
| 2024-07-03 | 169.08 | 169.42 | 167.07 | 167.72 | 163.04 | 438,200 |
| 2024-07-02 | 171.91 | 172.62 | 168.64 | 168.74 | 164.03 | 887,700 |
| 2024-07-01 | 175.65 | 176.00 | 169.44 | 172.07 | 167.26 | 867,700 |
| 2024-06-28 | 171.04 | 175.43 | 171.04 | 175.06 | 170.17 | 1,153,200 |
| 2024-06-27 | 177.54 | 179.25 | 175.48 | 175.87 | 170.16 | 781,800 |
| 2024-06-26 | 181.85 | 182.24 | 178.87 | 179.84 | 174.00 | 685,200 |
| 2024-06-25 | 185.06 | 186.23 | 182.07 | 182.24 | 176.32 | 687,800 |
| 2024-06-24 | 182.40 | 184.73 | 181.49 | 183.96 | 177.98 | 574,900 |
| 2024-06-21 | 184.21 | 184.46 | 180.60 | 182.61 | 176.68 | 2,172,100 |
| 2024-06-20 | 182.50 | 185.52 | 181.36 | 184.58 | 178.58 | 930,700 |
| 2024-06-18 | 181.72 | 182.59 | 180.13 | 181.89 | 175.98 | 847,300 |
| 2024-06-17 | 179.36 | 183.82 | 179.32 | 182.93 | 176.99 | 952,800 |
| 2024-06-14 | 184.53 | 186.56 | 179.67 | 179.68 | 173.84 | 661,700 |
| 2024-06-13 | 186.27 | 186.77 | 183.51 | 186.30 | 180.25 | 701,100 |
| 2024-06-12 | 188.62 | 190.06 | 186.29 | 186.29 | 180.24 | 936,600 |
| 2024-06-11 | 187.54 | 187.60 | 183.46 | 186.31 | 180.26 | 512,500 |
| 2024-06-10 | 180.62 | 189.41 | 180.50 | 188.32 | 182.20 | 1,094,500 |
| 2024-06-07 | 182.18 | 183.13 | 180.67 | 181.77 | 175.86 | 644,700 |
| 2024-06-06 | 185.80 | 186.82 | 181.75 | 181.98 | 176.07 | 728,700 |
| 2024-06-05 | 182.00 | 184.53 | 180.74 | 184.41 | 178.42 | 627,200 |
| 2024-06-04 | 184.19 | 185.57 | 180.51 | 181.14 | 175.26 | 851,800 |
| 2024-06-03 | 187.20 | 187.56 | 183.71 | 185.28 | 179.26 | 920,500 |
| 2024-05-31 | 186.17 | 187.50 | 184.98 | 186.88 | 180.81 | 1,191,600 |
| 2024-05-30 | 184.00 | 187.10 | 183.34 | 185.44 | 179.42 | 1,131,200 |
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.