Ralph Lauren Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 180.41 | 183.73 | 178.63 | 183.42 | 177.46 | 949,300 |
| 2024-05-28 | 174.57 | 181.71 | 173.63 | 181.25 | 175.36 | 1,343,600 |
| 2024-05-24 | 168.57 | 173.64 | 167.31 | 173.45 | 167.81 | 1,330,500 |
| 2024-05-23 | 160.02 | 171.40 | 159.10 | 169.57 | 164.06 | 2,282,600 |
| 2024-05-22 | 167.32 | 168.86 | 163.34 | 164.20 | 158.87 | 1,557,100 |
| 2024-05-21 | 166.81 | 168.43 | 166.21 | 168.00 | 162.54 | 929,800 |
| 2024-05-20 | 167.53 | 169.34 | 165.37 | 166.94 | 161.52 | 1,059,500 |
| 2024-05-17 | 166.63 | 168.25 | 166.05 | 167.88 | 162.43 | 823,200 |
| 2024-05-16 | 167.62 | 168.82 | 165.08 | 166.09 | 160.69 | 995,100 |
| 2024-05-15 | 167.25 | 168.57 | 165.98 | 166.98 | 161.56 | 756,900 |
| 2024-05-14 | 166.61 | 167.82 | 165.55 | 166.31 | 160.91 | 611,500 |
| 2024-05-13 | 168.27 | 169.32 | 165.53 | 165.61 | 160.23 | 803,600 |
| 2024-05-10 | 167.73 | 168.15 | 166.19 | 167.15 | 161.72 | 752,000 |
| 2024-05-09 | 165.15 | 168.87 | 164.72 | 168.04 | 162.58 | 583,300 |
| 2024-05-08 | 165.64 | 167.20 | 164.21 | 165.16 | 159.79 | 685,000 |
| 2024-05-07 | 167.53 | 170.19 | 166.69 | 166.72 | 161.30 | 807,800 |
| 2024-05-06 | 167.91 | 168.45 | 165.68 | 166.66 | 161.25 | 729,700 |
| 2024-05-03 | 166.36 | 169.52 | 166.36 | 166.64 | 161.23 | 549,400 |
| 2024-05-02 | 165.29 | 165.71 | 162.47 | 164.92 | 159.56 | 748,900 |
| 2024-05-01 | 163.23 | 165.64 | 161.81 | 163.62 | 158.30 | 1,212,100 |
| 2024-04-30 | 166.60 | 166.86 | 163.58 | 163.64 | 158.32 | 831,700 |
| 2024-04-29 | 167.27 | 168.64 | 165.93 | 167.03 | 161.60 | 674,200 |
| 2024-04-26 | 166.37 | 168.27 | 165.29 | 166.48 | 161.07 | 704,200 |
| 2024-04-25 | 165.99 | 167.09 | 162.37 | 166.93 | 161.51 | 823,100 |
| 2024-04-24 | 168.23 | 170.92 | 167.24 | 168.21 | 162.75 | 1,069,600 |
| 2024-04-23 | 162.79 | 168.75 | 162.76 | 168.08 | 162.62 | 1,260,800 |
| 2024-04-22 | 159.41 | 162.69 | 158.89 | 161.97 | 156.71 | 1,061,200 |
| 2024-04-19 | 157.19 | 159.80 | 156.91 | 158.46 | 153.31 | 876,400 |
| 2024-04-18 | 159.74 | 159.82 | 157.00 | 157.33 | 152.22 | 1,079,500 |
| 2024-04-17 | 162.22 | 162.88 | 158.85 | 159.25 | 154.08 | 720,100 |
| 2024-04-16 | 159.52 | 161.67 | 157.99 | 160.89 | 155.66 | 1,037,000 |
| 2024-04-15 | 162.61 | 164.36 | 159.79 | 160.16 | 154.96 | 853,000 |
| 2024-04-12 | 163.65 | 164.02 | 160.11 | 160.29 | 155.08 | 1,319,900 |
| 2024-04-11 | 167.05 | 167.28 | 164.71 | 165.02 | 159.66 | 1,002,600 |
| 2024-04-10 | 167.56 | 168.14 | 166.00 | 166.47 | 161.06 | 859,800 |
| 2024-04-09 | 170.61 | 170.98 | 166.95 | 169.68 | 164.17 | 1,423,500 |
| 2024-04-08 | 173.02 | 174.50 | 170.42 | 170.66 | 165.12 | 1,301,300 |
| 2024-04-05 | 171.69 | 173.93 | 171.65 | 171.95 | 166.36 | 755,200 |
| 2024-04-04 | 175.28 | 175.47 | 170.62 | 171.14 | 165.58 | 882,100 |
| 2024-04-03 | 175.63 | 176.27 | 172.26 | 173.14 | 167.51 | 1,146,800 |
| 2024-04-02 | 176.00 | 177.85 | 173.28 | 176.19 | 170.47 | 1,396,000 |
| 2024-04-01 | 186.22 | 186.22 | 183.75 | 184.62 | 178.62 | 818,000 |
| 2024-03-28 | 186.01 | 188.15 | 185.65 | 187.76 | 181.66 | 519,200 |
| 2024-03-27 | 184.39 | 186.56 | 184.20 | 186.50 | 180.44 | 529,300 |
| 2024-03-26 | 184.82 | 186.41 | 182.68 | 182.89 | 176.22 | 921,400 |
| 2024-03-25 | 187.30 | 187.74 | 182.15 | 182.88 | 176.21 | 722,100 |
| 2024-03-22 | 188.65 | 189.74 | 187.30 | 187.60 | 180.76 | 618,700 |
| 2024-03-21 | 191.12 | 192.03 | 188.92 | 190.42 | 183.48 | 863,500 |
| 2024-03-20 | 184.48 | 190.41 | 184.48 | 190.32 | 183.38 | 1,126,100 |
| 2024-03-19 | 182.51 | 185.08 | 182.46 | 184.31 | 177.59 | 784,100 |
| 2024-03-18 | 183.44 | 184.22 | 181.51 | 182.99 | 176.32 | 939,100 |
| 2024-03-15 | 182.37 | 183.52 | 180.53 | 181.60 | 174.98 | 1,593,000 |
| 2024-03-14 | 183.81 | 184.41 | 180.90 | 182.26 | 175.62 | 1,004,700 |
| 2024-03-13 | 180.12 | 183.77 | 179.68 | 182.81 | 176.15 | 1,129,600 |
| 2024-03-12 | 178.38 | 181.16 | 177.39 | 180.45 | 173.87 | 1,359,000 |
| 2024-03-11 | 175.30 | 178.94 | 174.82 | 178.39 | 171.89 | 1,106,100 |
| 2024-03-08 | 179.87 | 181.02 | 175.12 | 176.03 | 169.61 | 1,204,000 |
| 2024-03-07 | 180.11 | 181.05 | 178.21 | 179.71 | 173.16 | 1,052,000 |
| 2024-03-06 | 181.07 | 183.16 | 177.90 | 179.22 | 172.69 | 1,458,800 |
| 2024-03-05 | 177.63 | 181.56 | 176.30 | 180.32 | 173.75 | 1,260,400 |
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.