Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	89.150	90.150	88.090	89.650	82.985	1,502,700
2022-06-29	92.700	92.700	90.190	91.530	84.031	914,100
2022-06-28	95.770	97.390	92.940	93.070	85.444	672,100
2022-06-27	96.940	96.940	93.820	94.190	86.473	749,200
2022-06-24	94.360	96.570	93.530	96.350	88.456	943,300
2022-06-23	93.040	94.040	92.100	93.330	85.683	798,200
2022-06-22	90.340	93.530	90.340	92.270	84.710	1,176,500
2022-06-21	92.410	93.030	89.730	92.160	84.609	1,457,900
2022-06-17	87.030	90.470	86.720	89.710	82.360	1,807,800
2022-06-16	92.230	92.360	86.540	87.140	80.000	1,158,900
2022-06-15	95.650	97.040	94.000	95.870	88.015	627,500
2022-06-14	95.070	96.170	94.040	94.570	86.821	654,700
2022-06-13	95.930	96.810	93.150	94.390	86.656	1,169,100
2022-06-10	100.52	102.39	99.680	99.790	91.614	1,763,500
2022-06-09	103.81	104.43	102.66	103.18	94.726	1,339,100
2022-06-08	105.18	106.22	104.14	104.44	95.883	1,083,200
2022-06-07	104.00	107.11	104.00	106.53	97.802	974,200
2022-06-06	105.84	105.95	104.37	105.83	97.159	835,700
2022-06-03	102.75	106.07	102.02	105.19	96.571	1,054,700
2022-06-02	102.29	104.15	101.12	104.10	95.571	1,005,000
2022-06-01	102.22	103.35	99.850	101.19	92.899	1,178,100
2022-05-31	98.790	101.87	97.060	101.09	92.807	1,608,200
2022-05-27	98.060	100.15	97.700	98.870	90.769	1,193,600
2022-05-26	95.950	100.25	95.350	98.410	90.347	1,103,500
2022-05-25	89.840	97.030	89.570	93.690	86.014	1,777,400
2022-05-24	90.060	93.910	86.550	91.140	83.672	2,881,300
2022-05-23	92.660	94.410	88.060	90.950	83.498	2,187,600
2022-05-20	93.690	93.750	90.170	93.240	85.600	1,387,200
2022-05-19	93.710	94.620	91.420	92.090	84.545	1,286,600
2022-05-18	97.570	97.950	94.430	95.290	87.482	1,184,300
2022-05-17	101.82	103.24	98.630	102.00	93.643	723,500
2022-05-16	99.320	100.55	97.570	98.300	90.246	687,700
2022-05-13	96.840	100.89	96.290	99.930	91.742	705,900
2022-05-12	91.800	96.420	91.540	95.460	87.639	1,359,000
2022-05-11	95.610	96.050	92.120	92.370	84.802	1,286,800
2022-05-10	96.300	96.490	92.750	95.050	87.262	1,571,100
2022-05-09	96.540	99.640	94.090	94.880	87.106	1,031,200
2022-05-06	98.740	101.16	95.780	98.540	90.466	1,439,600
2022-05-05	105.81	105.81	98.880	100.21	91.999	1,085,200
2022-05-04	106.24	107.64	103.09	107.58	98.765	847,500
2022-05-03	107.13	107.89	104.07	105.81	97.140	870,600
2022-05-02	105.00	106.91	103.63	106.70	97.958	930,300
2022-04-29	106.19	108.04	104.02	104.34	95.791	801,800
2022-04-28	104.74	107.10	103.21	106.76	98.013	951,600
2022-04-27	103.80	105.60	103.32	103.39	94.919	1,103,700
2022-04-26	107.27	107.84	102.90	104.32	95.773	1,002,600
2022-04-25	108.14	108.74	104.38	108.43	99.546	1,542,100
2022-04-22	112.91	113.40	108.77	109.25	100.30	909,500
2022-04-21	117.61	118.54	113.51	114.24	104.88	704,900
2022-04-20	114.00	116.20	113.09	115.38	105.93	768,700
2022-04-19	109.38	113.34	109.38	112.81	103.57	718,300
2022-04-18	108.41	109.29	106.34	108.70	99.794	555,400
2022-04-14	108.14	110.01	107.67	108.52	99.628	597,900
2022-04-13	105.96	108.66	105.96	107.66	98.839	557,500
2022-04-12	106.25	108.52	105.50	105.82	97.150	619,100
2022-04-11	104.82	109.99	104.35	105.04	96.434	1,451,300
2022-04-08	104.35	107.32	101.94	105.61	96.957	938,400
2022-04-07	105.93	106.32	101.05	104.81	96.222	1,312,100
2022-04-06	109.47	109.53	104.72	105.91	97.232	960,500
2022-04-05	111.16	113.33	110.24	110.63	101.57	920,400

← NewerPage 19 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.