Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	117.57	118.00	116.10	116.49	110.94	649,100
2023-09-08	116.59	117.57	115.61	116.95	111.38	423,800
2023-09-07	116.87	117.04	114.93	116.29	110.75	742,400
2023-09-06	116.58	118.17	116.53	117.67	112.06	765,300
2023-09-05	117.69	120.00	116.08	117.34	111.75	783,300
2023-09-01	117.43	118.45	116.59	118.33	112.69	743,600
2023-08-31	116.01	117.73	115.26	116.63	111.07	805,500
2023-08-30	115.95	116.95	115.10	116.19	110.65	694,600
2023-08-29	113.97	115.91	112.88	115.87	110.35	778,800
2023-08-28	112.33	114.20	112.01	113.79	108.37	968,000
2023-08-25	113.93	114.30	111.36	111.85	106.52	570,700
2023-08-24	113.58	114.54	112.40	112.49	107.13	802,600
2023-08-23	112.23	114.86	111.03	113.70	108.28	1,150,400
2023-08-22	113.50	114.34	112.37	113.10	107.71	849,600
2023-08-21	116.01	116.39	114.26	115.05	109.57	681,000
2023-08-18	115.67	117.52	114.86	115.43	109.93	995,600
2023-08-17	118.46	119.38	116.39	116.72	111.16	985,600
2023-08-16	119.45	120.30	117.60	117.75	112.14	1,112,100
2023-08-15	119.76	121.03	118.84	119.63	113.93	1,053,700
2023-08-14	121.15	121.80	119.40	121.07	115.30	1,079,500
2023-08-11	122.24	124.81	121.34	121.46	115.67	1,362,700
2023-08-10	123.32	129.11	122.18	122.30	116.47	2,069,000
2023-08-09	129.81	130.82	127.25	128.49	122.37	1,224,500
2023-08-08	130.00	130.44	128.22	130.15	123.95	726,200
2023-08-07	132.26	133.58	130.96	131.62	125.35	823,600
2023-08-04	132.68	135.76	131.57	131.74	125.46	851,900
2023-08-03	131.10	132.77	130.32	132.21	125.91	671,900
2023-08-02	130.60	132.44	129.59	131.48	125.21	718,900
2023-08-01	130.90	132.52	130.51	131.80	125.52	526,000
2023-07-31	129.34	132.47	129.15	131.33	125.07	733,100
2023-07-28	128.08	128.44	126.94	127.68	121.60	590,000
2023-07-27	129.12	129.27	125.94	126.47	120.44	590,100
2023-07-26	127.65	129.59	127.59	128.27	122.16	585,200
2023-07-25	128.52	128.52	126.76	128.15	122.04	708,400
2023-07-24	125.94	128.60	125.74	128.52	122.40	555,200
2023-07-21	128.05	128.34	125.86	126.16	120.15	561,600
2023-07-20	128.72	128.73	127.06	127.21	121.15	512,300
2023-07-19	127.95	128.80	126.84	128.60	122.47	597,100
2023-07-18	125.71	128.48	125.47	128.34	122.22	701,900
2023-07-17	123.81	126.14	122.75	125.99	119.99	728,900
2023-07-14	127.15	127.60	124.67	125.38	119.40	602,600
2023-07-13	128.82	129.29	126.50	126.68	120.64	851,700
2023-07-12	132.23	132.66	129.32	129.40	123.23	1,321,100
2023-07-11	129.24	132.30	128.77	130.85	124.61	1,053,400
2023-07-10	123.15	129.32	122.89	128.75	122.61	1,243,200
2023-07-07	122.09	123.70	121.19	122.55	116.71	1,730,800
2023-07-06	122.91	124.11	122.04	123.69	117.80	2,161,900
2023-07-05	122.69	124.99	122.31	124.55	118.61	2,870,200
2023-07-03	123.40	124.32	122.00	123.69	117.80	818,600
2023-06-30	123.50	123.93	122.30	123.30	117.42	664,600
2023-06-29	121.80	124.21	121.43	123.11	117.24	650,000
2023-06-28	121.40	123.27	120.96	122.06	115.53	788,800
2023-06-27	118.90	121.81	118.32	121.50	115.00	607,900
2023-06-26	119.89	122.16	118.65	118.71	112.36	684,200
2023-06-23	121.12	121.12	119.07	119.62	113.22	836,900
2023-06-22	123.65	124.81	122.58	122.78	116.21	727,000
2023-06-21	123.50	124.23	122.49	123.65	117.03	836,700
2023-06-20	122.47	124.33	121.88	123.38	116.78	1,046,600
2023-06-16	123.03	123.60	122.44	123.18	116.59	992,100
2023-06-15	121.00	122.62	120.84	121.47	114.97	772,500

← NewerPage 14 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.