Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	179.99	181.07	177.24	178.18	171.68	2,092,400
2024-03-01	186.21	187.96	184.86	184.99	178.25	695,700
2024-02-29	183.45	186.99	183.45	185.92	179.14	1,074,200
2024-02-28	181.10	184.24	180.42	183.70	177.00	943,800
2024-02-27	187.28	187.92	181.44	182.60	175.94	1,404,700
2024-02-26	188.80	189.91	185.74	186.99	180.17	837,300
2024-02-23	187.96	190.41	187.42	188.44	181.57	829,600
2024-02-22	185.65	187.87	185.04	187.13	180.31	750,200
2024-02-21	182.31	185.29	182.29	184.08	177.37	756,700
2024-02-20	180.00	183.38	179.47	183.35	176.67	1,141,500
2024-02-16	180.00	183.04	179.76	180.85	174.26	817,100
2024-02-15	179.01	181.19	176.75	181.16	174.56	1,165,000
2024-02-14	177.29	177.75	171.38	177.70	171.22	1,093,800
2024-02-13	173.42	175.62	171.85	175.35	168.96	1,357,100
2024-02-12	174.82	178.32	173.87	177.80	171.32	1,408,300
2024-02-09	170.55	175.40	169.60	175.01	168.63	1,760,000
2024-02-08	163.57	173.94	161.32	171.85	165.59	4,428,100
2024-02-07	147.65	148.00	146.00	147.14	141.78	1,170,900
2024-02-06	147.40	148.84	146.33	147.34	141.97	933,600
2024-02-05	147.03	147.53	144.85	147.43	142.06	602,300
2024-02-02	145.08	147.99	143.27	147.77	142.38	925,700
2024-02-01	144.37	146.67	143.69	146.36	141.02	597,100
2024-01-31	147.00	147.00	142.26	143.67	138.43	693,600
2024-01-30	144.85	147.23	144.15	146.46	141.12	760,700
2024-01-29	144.01	145.69	143.71	145.45	140.15	581,700
2024-01-26	144.33	144.84	141.52	144.10	138.85	899,400
2024-01-25	139.63	142.23	139.49	141.85	136.68	673,500
2024-01-24	140.37	141.29	138.90	139.03	133.96	481,300
2024-01-23	140.85	141.04	138.21	139.54	134.45	547,700
2024-01-22	138.58	140.10	137.98	140.09	134.98	744,100
2024-01-19	137.63	139.12	136.14	138.09	133.06	743,500
2024-01-18	137.62	138.09	134.90	138.00	132.97	618,100
2024-01-17	136.72	138.31	135.91	136.84	131.85	840,400
2024-01-16	136.75	138.40	135.17	137.62	132.60	1,026,000
2024-01-12	141.49	141.59	136.86	138.02	132.99	1,258,700
2024-01-11	142.94	143.14	140.72	142.53	137.33	570,500
2024-01-10	142.89	144.80	141.94	143.76	138.52	562,900
2024-01-09	144.07	145.05	142.92	143.11	137.89	633,200
2024-01-08	143.35	146.12	143.35	145.30	140.00	491,200
2024-01-05	143.38	145.14	142.90	142.92	137.71	626,100
2024-01-04	145.12	145.12	142.34	142.64	137.44	852,900
2024-01-03	144.29	145.07	142.31	142.59	137.39	795,000
2024-01-02	143.66	146.85	143.22	146.03	140.71	801,600
2023-12-29	145.19	146.67	143.59	144.20	138.94	771,900
2023-12-28	145.13	146.15	144.88	145.70	140.39	430,600
2023-12-27	145.98	146.26	144.77	145.63	139.60	505,900
2023-12-26	146.12	146.99	145.74	145.95	139.90	727,400
2023-12-22	144.93	146.53	143.31	145.47	139.44	720,700
2023-12-21	146.68	148.04	146.09	147.92	141.79	851,700
2023-12-20	145.37	147.77	145.26	145.55	139.52	992,700
2023-12-19	143.99	147.04	143.73	146.41	140.35	1,103,400
2023-12-18	140.86	144.00	140.86	143.59	137.64	1,024,500
2023-12-15	141.39	142.64	140.43	141.05	135.21	1,334,600
2023-12-14	140.69	144.05	140.29	141.85	135.97	1,083,900
2023-12-13	135.59	139.41	135.22	138.39	132.66	798,300
2023-12-12	136.25	137.00	134.27	135.34	129.73	627,400
2023-12-11	132.40	135.12	132.13	134.25	128.69	678,500
2023-12-08	130.77	132.47	130.77	131.76	126.30	388,700
2023-12-07	129.37	132.09	129.03	131.17	125.74	460,600
2023-12-06	129.83	131.30	129.36	129.48	124.12	418,300

← NewerPage 12 of 21 · 1,255 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.