Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	85.300	86.230	83.920	83.960	77.718	747,300
2022-09-23	86.790	87.440	83.600	85.430	79.078	1,309,100
2022-09-22	92.220	92.220	88.310	88.390	81.818	988,400
2022-09-21	95.160	96.090	92.290	92.310	85.447	995,600
2022-09-20	95.800	98.670	93.710	94.210	87.206	1,541,900
2022-09-19	94.630	96.390	92.750	96.270	89.112	1,229,200
2022-09-16	91.880	93.990	91.590	93.490	86.539	1,778,300
2022-09-15	93.730	96.320	92.470	93.080	86.160	1,438,400
2022-09-14	94.490	94.660	92.450	93.800	86.826	660,000
2022-09-13	96.020	97.010	93.530	94.100	87.104	687,500
2022-09-12	97.720	99.950	97.440	99.170	91.797	972,100
2022-09-09	95.290	97.120	95.290	96.540	89.362	962,800
2022-09-08	91.510	94.520	90.020	94.220	87.215	1,173,300
2022-09-07	89.420	92.840	89.390	92.440	85.567	1,084,500
2022-09-06	90.720	91.130	87.400	89.500	82.846	1,086,100
2022-09-02	91.280	91.830	89.210	90.010	83.318	1,061,100
2022-09-01	91.230	91.630	88.780	90.050	83.355	1,476,400
2022-08-31	94.750	94.750	90.840	91.330	84.540	1,374,700
2022-08-30	94.030	95.240	92.990	94.450	87.428	834,600
2022-08-29	92.970	95.000	92.410	93.130	86.206	798,200
2022-08-26	99.000	99.910	94.090	94.100	87.104	981,000
2022-08-25	95.150	98.330	95.040	98.250	90.945	1,063,200
2022-08-24	95.150	95.710	94.130	95.080	88.011	1,019,200
2022-08-23	95.580	98.370	95.110	95.270	88.187	701,300
2022-08-22	95.830	96.120	94.420	95.150	88.076	1,201,900
2022-08-19	98.740	98.740	96.460	98.060	90.769	801,900
2022-08-18	97.350	99.240	95.860	99.210	91.834	753,200
2022-08-17	98.940	99.010	96.840	98.120	90.825	1,130,000
2022-08-16	97.770	101.06	97.770	100.86	93.361	1,136,300
2022-08-15	97.650	98.660	96.660	98.470	91.149	769,400
2022-08-12	99.570	99.980	97.900	98.840	91.491	680,400
2022-08-11	96.840	102.41	96.410	99.120	91.750	1,409,600
2022-08-10	98.990	99.490	95.090	95.520	88.418	1,416,700
2022-08-09	101.31	102.64	93.650	96.770	89.575	1,942,700
2022-08-08	101.04	103.82	100.86	101.16	93.639	1,362,800
2022-08-05	97.580	100.55	97.100	100.22	92.769	907,800
2022-08-04	98.050	99.240	97.520	98.730	91.389	566,500
2022-08-03	96.120	99.300	96.120	98.360	91.047	907,400
2022-08-02	96.800	96.840	94.940	94.970	87.909	586,800
2022-08-01	97.890	99.340	96.810	97.940	90.658	797,000
2022-07-29	97.700	98.860	95.780	98.630	91.297	592,800
2022-07-28	95.520	97.520	94.540	97.340	90.103	486,400
2022-07-27	91.780	95.380	91.050	95.240	88.159	810,900
2022-07-26	93.550	94.410	90.560	90.630	83.892	1,140,200
2022-07-25	97.790	97.790	95.940	96.780	89.584	600,300
2022-07-22	98.710	99.590	96.580	96.940	89.733	715,600
2022-07-21	96.390	98.400	95.950	98.220	90.917	590,300
2022-07-20	96.850	98.460	95.860	98.170	90.871	752,400
2022-07-19	93.940	97.590	93.500	97.040	89.825	933,200
2022-07-18	94.290	95.300	92.080	92.230	85.373	769,800
2022-07-15	93.650	94.410	91.730	93.010	86.095	771,600
2022-07-14	92.330	93.340	91.970	92.590	85.706	766,800
2022-07-13	91.920	94.190	91.030	93.940	86.956	643,800
2022-07-12	91.400	94.620	91.400	93.280	86.345	856,100
2022-07-11	91.720	92.930	90.460	91.800	84.975	487,500
2022-07-08	93.300	93.870	90.930	93.200	86.271	421,700
2022-07-07	91.330	93.240	90.560	93.140	86.215	787,900
2022-07-06	90.450	91.870	88.770	90.040	83.346	956,900
2022-07-05	89.360	90.840	88.420	90.750	84.003	866,100
2022-07-01	89.550	91.140	88.500	90.700	83.956	748,600

← NewerPage 18 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.