Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	102.75	103.67	100.82	101.65	94.892	886,300
2022-12-19	105.63	105.71	102.53	103.02	96.171	959,000
2022-12-16	104.61	106.09	103.45	105.18	98.187	2,181,900
2022-12-15	108.07	108.28	105.97	106.57	99.485	875,100
2022-12-14	110.99	111.81	108.97	110.47	103.13	758,800
2022-12-13	115.00	115.33	109.60	111.16	103.77	906,100
2022-12-12	108.16	111.37	107.24	111.22	103.83	877,000
2022-12-09	111.06	111.12	107.37	107.51	100.36	782,100
2022-12-08	111.19	113.10	110.61	112.13	104.68	733,200
2022-12-07	110.46	111.97	109.10	109.78	102.48	565,200
2022-12-06	111.86	112.45	109.54	110.82	103.45	1,198,000
2022-12-05	113.39	113.74	109.79	111.01	103.63	1,219,100
2022-12-02	113.00	116.12	112.54	115.56	107.88	888,300
2022-12-01	113.68	115.18	112.55	113.88	106.31	950,700
2022-11-30	113.32	113.37	111.41	113.12	105.60	1,530,700
2022-11-29	109.24	113.47	108.90	112.66	105.17	1,284,600
2022-11-28	108.44	109.43	107.50	107.95	100.77	1,020,900
2022-11-25	107.27	110.33	107.26	109.47	102.19	759,900
2022-11-23	105.51	107.19	104.88	107.10	99.980	598,400
2022-11-22	102.39	106.37	102.35	106.22	99.158	917,300
2022-11-21	101.78	102.40	100.35	101.17	94.444	508,900
2022-11-18	103.94	104.36	100.92	102.87	96.031	586,100
2022-11-17	98.350	102.14	97.420	102.07	95.284	728,300
2022-11-16	101.79	101.79	99.410	100.12	93.464	933,200
2022-11-15	103.73	104.58	101.50	103.87	96.964	957,800
2022-11-14	102.64	103.40	101.18	101.34	94.603	858,800
2022-11-11	96.320	105.98	96.320	104.38	97.441	2,300,000
2022-11-10	94.370	97.580	93.130	95.450	89.104	1,838,000
2022-11-09	95.070	95.200	90.090	90.240	84.241	1,166,400
2022-11-08	95.560	97.340	93.660	95.150	88.824	860,800
2022-11-07	95.510	95.560	91.770	94.570	88.283	992,800
2022-11-04	92.300	96.270	92.300	95.060	88.740	882,400
2022-11-03	89.380	91.940	88.680	90.700	84.670	728,900
2022-11-02	92.910	93.450	90.200	90.300	84.297	900,000
2022-11-01	95.020	95.770	92.210	93.510	87.293	659,900
2022-10-31	92.290	93.350	91.420	92.690	86.528	923,900
2022-10-28	91.470	93.750	90.070	93.280	87.079	526,800
2022-10-27	94.250	94.980	91.600	91.820	85.716	443,100
2022-10-26	93.430	96.670	92.850	93.520	87.303	752,600
2022-10-25	89.140	94.200	89.140	93.810	87.573	968,900
2022-10-24	90.760	91.160	88.500	89.160	83.232	886,400
2022-10-21	89.490	91.480	88.680	90.710	84.679	1,223,400
2022-10-20	92.070	94.490	89.420	89.700	83.737	831,300
2022-10-19	93.740	94.510	91.300	91.780	85.678	718,800
2022-10-18	97.100	97.760	93.790	94.440	88.161	814,300
2022-10-17	94.010	95.310	93.480	94.940	88.628	683,400
2022-10-14	94.990	95.520	91.750	92.540	86.388	799,600
2022-10-13	90.340	95.500	88.300	94.120	87.863	1,301,400
2022-10-12	90.810	93.260	89.970	92.520	86.369	958,700
2022-10-11	88.440	91.530	87.850	90.560	84.539	1,183,800
2022-10-10	91.260	91.610	86.980	88.640	82.747	1,285,200
2022-10-07	92.320	92.320	89.810	90.760	84.726	831,000
2022-10-06	93.530	94.690	92.930	93.530	87.312	742,700
2022-10-05	90.460	94.470	89.810	94.020	87.769	1,142,700
2022-10-04	89.280	91.750	88.890	91.750	85.650	1,007,000
2022-10-03	86.250	87.670	84.050	86.860	81.085	960,500
2022-09-30	85.240	87.390	82.230	84.930	79.284	1,357,500
2022-09-29	86.810	88.510	85.500	87.270	81.468	1,372,600
2022-09-28	86.050	89.510	86.050	88.990	82.374	1,152,000
2022-09-27	85.450	86.550	84.070	85.520	79.162	1,156,200

← NewerPage 17 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.