Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	128.50	129.97	127.68	129.10	123.75	598,300
2023-12-04	133.00	134.25	128.50	129.17	123.82	967,600
2023-12-01	129.08	133.80	128.53	133.63	128.10	1,319,200
2023-11-30	129.15	131.25	128.58	129.38	124.02	1,451,000
2023-11-29	127.13	129.86	127.00	129.45	124.09	740,800
2023-11-28	125.96	127.31	125.25	126.63	121.39	533,300
2023-11-27	123.76	125.82	123.22	125.75	120.54	899,500
2023-11-24	123.02	124.56	122.88	124.54	119.38	290,400
2023-11-22	121.72	123.62	120.95	122.67	117.59	501,200
2023-11-21	121.62	122.55	121.10	121.80	116.76	391,700
2023-11-20	122.19	123.08	121.24	122.57	117.49	421,700
2023-11-17	121.92	123.50	121.50	121.75	116.71	573,100
2023-11-16	123.31	123.31	119.86	120.70	115.70	560,300
2023-11-15	122.00	125.69	121.20	123.92	118.79	1,119,900
2023-11-14	117.20	121.16	117.07	120.44	115.45	1,029,000
2023-11-13	114.96	115.54	113.92	115.36	110.58	887,100
2023-11-10	115.78	116.59	113.97	115.62	110.83	1,079,200
2023-11-09	117.25	119.26	116.27	116.59	111.76	1,058,900
2023-11-08	115.11	117.65	113.16	116.47	111.65	2,482,000
2023-11-07	112.76	113.98	111.94	112.86	108.19	1,810,400
2023-11-06	115.52	116.05	112.36	113.22	108.53	1,017,200
2023-11-03	114.29	115.54	112.76	115.17	110.40	1,028,700
2023-11-02	113.65	114.28	111.30	112.52	107.86	904,400
2023-11-01	112.42	113.01	109.94	111.45	106.83	747,400
2023-10-31	111.72	112.64	110.10	112.53	107.87	477,500
2023-10-30	110.97	112.58	110.41	112.06	107.42	575,200
2023-10-27	113.66	113.82	109.59	109.82	105.27	723,000
2023-10-26	113.83	114.28	112.00	113.27	108.58	713,800
2023-10-25	116.01	116.27	113.51	114.15	109.42	826,900
2023-10-24	116.66	118.00	115.70	116.68	111.85	775,400
2023-10-23	115.28	117.49	114.21	116.06	111.25	572,600
2023-10-20	117.70	117.70	115.51	115.79	110.99	632,300
2023-10-19	116.27	118.89	116.05	117.05	112.20	751,100
2023-10-18	115.34	117.22	114.92	116.31	111.49	628,200
2023-10-17	111.71	116.12	111.38	116.07	111.26	1,035,900
2023-10-16	110.79	111.93	110.12	111.83	107.20	504,200
2023-10-13	109.81	110.29	109.14	109.57	105.03	601,500
2023-10-12	111.78	111.78	108.60	109.81	105.26	850,900
2023-10-11	112.23	113.25	111.12	111.82	107.19	911,000
2023-10-10	114.49	116.12	110.37	112.23	107.58	1,273,200
2023-10-09	112.46	114.53	112.31	114.22	109.49	569,000
2023-10-06	111.63	114.45	111.12	113.66	108.95	456,800
2023-10-05	113.67	114.05	111.81	112.19	107.54	706,700
2023-10-04	111.87	114.03	111.45	113.70	108.99	698,300
2023-10-03	115.08	115.47	111.02	112.33	107.68	764,100
2023-10-02	116.00	117.50	115.37	115.94	111.14	731,500
2023-09-29	117.24	117.40	115.39	116.09	111.28	572,100
2023-09-28	114.71	115.89	114.56	115.39	110.61	583,900
2023-09-27	114.16	115.93	113.96	115.26	109.77	1,074,300
2023-09-26	112.05	113.95	111.28	113.43	108.02	586,400
2023-09-25	111.53	113.61	111.53	113.18	107.79	602,000
2023-09-22	113.52	114.00	111.73	112.14	106.80	464,300
2023-09-21	114.22	114.22	111.88	112.24	106.89	604,300
2023-09-20	114.72	116.14	114.43	115.07	109.59	576,800
2023-09-19	114.56	114.93	113.63	114.23	108.79	622,800
2023-09-18	116.81	117.19	114.65	114.72	109.25	825,600
2023-09-15	115.14	115.46	113.26	113.86	108.43	987,100
2023-09-14	115.11	115.38	114.34	115.04	109.56	763,300
2023-09-13	117.12	117.27	113.93	114.21	108.77	525,200
2023-09-12	116.24	118.24	116.24	117.41	111.81	548,700

← NewerPage 13 of 79 · 4,730 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.