Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	111.82	114.15	111.34	112.06	105.38	724,500
2023-03-17	111.77	112.56	110.20	110.92	104.31	981,000
2023-03-16	110.51	113.50	109.88	112.18	105.49	917,900
2023-03-15	109.07	112.04	108.90	111.64	104.99	824,100
2023-03-14	113.55	114.18	111.00	111.82	105.16	889,900
2023-03-13	111.10	113.81	110.17	110.72	104.12	1,346,400
2023-03-10	114.83	115.46	111.79	113.33	106.58	781,300
2023-03-09	116.50	117.11	114.41	114.70	107.86	607,500
2023-03-08	116.44	117.06	115.29	116.24	109.31	630,600
2023-03-07	117.30	118.30	116.10	116.33	109.40	668,900
2023-03-06	119.15	119.23	116.89	117.04	110.07	964,600
2023-03-03	118.64	119.05	117.41	118.89	111.80	915,100
2023-03-02	116.03	119.05	115.42	118.39	111.33	734,900
2023-03-01	118.67	119.49	116.78	116.88	109.91	931,000
2023-02-28	119.31	120.22	118.16	118.19	111.15	910,100
2023-02-27	120.03	120.24	118.81	119.10	112.00	792,300
2023-02-24	116.29	119.38	115.98	118.95	111.86	707,700
2023-02-23	119.80	119.93	117.27	118.62	111.55	756,600
2023-02-22	118.85	119.61	117.57	119.08	111.98	718,600
2023-02-21	121.56	122.16	118.39	118.59	111.52	958,600
2023-02-17	122.22	122.86	121.00	122.77	115.45	823,300
2023-02-16	122.28	124.25	121.44	122.93	115.60	950,200
2023-02-15	121.11	123.85	120.66	123.63	116.26	813,400
2023-02-14	121.71	122.86	120.20	122.12	114.84	998,400
2023-02-13	120.17	123.59	118.82	122.88	115.56	1,442,600
2023-02-10	117.11	118.73	115.15	118.21	111.17	1,382,000
2023-02-09	120.02	123.31	116.77	117.62	110.61	2,474,200
2023-02-08	114.75	118.25	113.67	117.08	110.10	2,929,500
2023-02-07	120.21	122.52	119.40	122.30	115.01	929,800
2023-02-06	124.72	124.74	120.72	120.97	113.76	1,297,500
2023-02-03	124.70	128.59	123.20	125.89	118.39	881,000
2023-02-02	127.67	128.94	125.59	126.90	119.34	1,087,600
2023-02-01	123.96	128.06	123.36	127.73	120.12	1,160,400
2023-01-31	122.35	124.07	121.59	123.85	116.47	978,100
2023-01-30	121.49	123.80	121.45	121.86	114.60	1,004,100
2023-01-27	119.90	123.25	118.33	122.82	115.50	1,285,100
2023-01-26	125.26	125.77	122.21	124.21	116.81	889,600
2023-01-25	125.02	125.39	122.54	123.98	116.59	785,900
2023-01-24	125.80	127.43	124.55	126.30	118.77	619,300
2023-01-23	120.64	127.31	120.26	126.87	119.31	1,392,800
2023-01-20	119.71	121.88	118.36	121.05	113.84	859,100
2023-01-19	117.76	118.03	115.47	117.34	110.35	610,200
2023-01-18	119.75	121.45	118.82	118.92	111.83	651,700
2023-01-17	118.46	119.74	118.19	119.27	112.16	693,100
2023-01-13	118.00	119.82	117.31	118.81	111.73	618,000
2023-01-12	116.87	119.48	116.69	119.43	112.31	1,159,500
2023-01-11	114.63	117.79	114.30	116.22	109.29	823,500
2023-01-10	113.39	114.82	113.14	114.08	107.28	637,200
2023-01-09	115.99	116.30	114.23	114.38	107.56	759,400
2023-01-06	115.37	116.33	114.50	115.97	109.06	534,300
2023-01-05	112.51	115.32	111.69	114.46	107.64	854,700
2023-01-04	110.41	114.27	110.01	113.16	106.42	1,085,300
2023-01-03	107.49	110.11	106.87	109.11	102.61	1,150,200
2022-12-30	103.22	105.86	103.22	105.67	99.373	433,100
2022-12-29	102.57	104.96	102.27	104.68	98.442	442,500
2022-12-28	104.07	105.10	101.19	102.40	95.592	758,300
2022-12-27	104.93	105.89	103.65	104.24	97.310	435,000
2022-12-23	103.68	104.77	103.07	104.36	97.422	487,800
2022-12-22	102.30	103.87	101.95	103.76	96.862	497,600
2022-12-21	103.89	104.71	102.60	103.33	96.460	769,900

← NewerPage 16 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.