Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	120.49	122.72	120.49	121.74	115.23	1,030,400
2023-06-13	118.46	121.47	118.46	120.62	114.17	1,226,200
2023-06-12	117.75	118.50	116.53	118.31	111.98	655,900
2023-06-09	117.70	118.24	116.76	117.33	111.05	565,800
2023-06-08	119.00	119.02	117.08	117.73	111.43	767,600
2023-06-07	115.61	119.24	115.61	119.03	112.66	939,700
2023-06-06	113.19	116.26	112.92	115.49	109.31	954,600
2023-06-05	112.59	114.66	111.75	113.18	107.12	1,276,600
2023-06-02	108.15	113.44	107.68	112.58	106.56	1,820,000
2023-06-01	105.45	106.87	103.17	106.09	100.41	1,256,800
2023-05-31	108.23	108.49	105.07	106.31	100.62	1,167,100
2023-05-30	113.01	113.18	109.11	109.32	103.47	1,260,600
2023-05-26	114.19	114.55	111.93	112.76	106.73	1,317,400
2023-05-25	114.00	117.95	112.43	114.00	107.90	2,641,200
2023-05-24	108.48	109.11	106.33	108.22	102.43	1,660,500
2023-05-23	107.78	109.41	106.67	107.96	102.18	1,099,400
2023-05-22	108.75	109.62	107.81	108.82	103.00	1,340,800
2023-05-19	111.25	112.18	108.14	109.12	103.28	1,113,900
2023-05-18	112.11	113.80	111.52	112.78	106.75	921,600
2023-05-17	109.47	112.46	109.47	112.00	106.01	801,100
2023-05-16	112.07	112.41	109.41	109.48	103.62	802,800
2023-05-15	112.81	113.62	111.84	113.25	107.19	1,062,600
2023-05-12	111.20	112.50	110.42	112.36	106.35	588,100
2023-05-11	111.45	113.27	110.25	110.97	105.03	760,300
2023-05-10	112.51	112.51	108.29	109.76	103.89	624,000
2023-05-09	110.53	111.27	109.69	110.72	104.80	684,500
2023-05-08	115.19	115.92	110.81	111.74	105.76	736,300
2023-05-05	111.91	113.98	111.17	113.84	107.75	713,600
2023-05-04	111.73	111.90	109.62	109.84	103.96	699,500
2023-05-03	112.00	114.40	111.84	112.35	106.34	783,900
2023-05-02	113.42	113.42	109.95	112.50	106.48	722,700
2023-05-01	114.82	116.10	113.02	113.70	107.62	613,600
2023-04-28	114.75	115.65	113.57	114.79	108.65	655,900
2023-04-27	112.62	114.75	111.72	114.74	108.60	611,100
2023-04-26	112.39	112.68	111.47	111.99	106.00	591,100
2023-04-25	114.62	115.39	111.59	112.43	106.41	853,300
2023-04-24	115.06	116.41	114.50	116.13	109.92	659,500
2023-04-21	115.51	115.51	114.03	115.11	108.95	659,400
2023-04-20	116.55	117.83	114.95	115.77	109.58	746,000
2023-04-19	116.87	117.35	115.94	116.92	110.66	821,500
2023-04-18	118.00	118.48	117.00	117.36	111.08	951,700
2023-04-17	120.02	120.32	117.35	118.04	111.72	840,300
2023-04-14	121.00	122.94	119.46	120.07	113.65	813,600
2023-04-13	119.16	120.09	118.43	119.98	113.56	745,400
2023-04-12	121.97	122.34	117.87	118.25	111.92	1,269,300
2023-04-11	117.79	120.93	117.23	120.42	113.98	1,399,400
2023-04-10	111.65	117.02	111.28	116.91	110.65	1,298,700
2023-04-06	113.04	113.64	110.88	112.06	106.06	825,800
2023-04-05	114.34	115.40	113.36	113.84	107.75	1,116,000
2023-04-04	118.17	118.17	114.99	115.54	109.36	719,400
2023-04-03	117.14	118.11	116.41	117.52	111.23	688,700
2023-03-31	114.42	117.21	114.15	116.67	110.43	805,700
2023-03-30	117.09	118.41	114.22	114.28	108.17	962,900
2023-03-29	117.01	117.19	115.57	116.62	109.67	878,200
2023-03-28	116.03	118.14	114.57	115.60	108.71	1,148,600
2023-03-27	112.13	113.03	110.24	112.78	106.06	1,075,200
2023-03-24	110.60	111.66	109.22	111.09	104.47	794,500
2023-03-23	112.72	114.06	109.61	111.44	104.80	675,600
2023-03-22	114.29	115.28	111.89	111.89	105.22	616,400
2023-03-21	114.37	115.66	114.03	114.53	107.70	623,300

← NewerPage 15 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.