Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	111.58	115.63	110.71	115.07	105.64	740,900
2022-04-01	114.62	114.62	110.80	112.00	102.82	706,600
2022-03-31	117.98	118.89	113.18	113.44	104.15	883,900
2022-03-30	122.09	122.41	118.77	119.72	109.28	754,200
2022-03-29	122.07	125.26	121.89	122.63	111.94	965,200
2022-03-28	116.98	119.46	114.85	119.11	108.72	1,065,800
2022-03-25	118.37	118.53	116.22	117.44	107.20	508,200
2022-03-24	117.24	117.91	116.27	117.58	107.33	532,600
2022-03-23	116.40	117.16	115.37	116.37	106.22	518,700
2022-03-22	120.18	120.97	115.91	117.28	107.05	716,500
2022-03-21	121.53	122.02	117.52	118.50	108.17	707,600
2022-03-18	117.98	121.72	116.83	121.40	110.81	1,298,200
2022-03-17	116.10	119.33	114.72	119.22	108.82	1,184,400
2022-03-16	110.94	117.50	110.00	114.00	104.06	1,055,100
2022-03-15	108.56	110.20	105.04	108.02	98.600	1,142,700
2022-03-14	108.56	110.33	106.56	107.59	98.207	1,193,700
2022-03-11	110.00	110.46	107.25	107.54	98.161	835,400
2022-03-10	105.74	112.21	105.74	109.12	99.604	1,288,400
2022-03-09	106.47	109.47	105.40	108.64	99.165	1,481,900
2022-03-08	102.59	106.87	100.44	101.01	92.201	1,985,500
2022-03-07	114.30	114.68	101.50	101.86	92.977	2,636,800
2022-03-04	122.42	122.82	114.51	116.05	105.93	1,562,100
2022-03-03	128.61	128.88	123.26	124.57	113.71	1,197,100
2022-03-02	124.86	129.83	124.51	128.47	117.27	903,000
2022-03-01	131.23	132.40	123.52	124.70	113.82	1,261,000
2022-02-28	131.33	132.97	129.38	132.04	120.52	1,109,000
2022-02-25	129.53	134.67	128.90	134.11	122.41	1,097,300
2022-02-24	125.16	129.33	124.82	128.93	117.69	1,397,200
2022-02-23	130.70	132.14	128.20	129.10	117.84	1,396,600
2022-02-22	126.11	135.99	125.40	129.63	118.32	4,037,800
2022-02-18	127.08	129.40	125.72	126.58	115.54	923,600
2022-02-17	128.89	131.01	126.47	126.70	115.65	1,418,600
2022-02-16	128.35	131.29	127.84	130.04	118.70	926,700
2022-02-15	125.27	128.97	124.81	128.76	117.53	1,094,600
2022-02-14	122.23	124.65	121.90	122.54	111.85	987,700
2022-02-11	125.50	126.71	121.55	121.74	111.12	932,200
2022-02-10	125.39	128.17	125.01	125.59	114.64	981,900
2022-02-09	125.90	128.71	124.40	127.15	116.06	1,271,100
2022-02-08	119.56	125.02	119.35	124.67	113.80	1,813,000
2022-02-07	120.15	120.15	118.19	119.34	108.93	1,246,900
2022-02-04	118.72	120.23	117.27	118.63	108.28	1,448,000
2022-02-03	121.92	122.80	117.11	117.68	107.42	2,428,400
2022-02-02	114.52	116.31	111.90	113.67	103.76	1,497,500
2022-02-01	111.06	113.94	110.59	113.51	103.61	1,158,200
2022-01-31	108.12	112.10	108.12	110.84	101.17	1,272,000
2022-01-28	106.44	109.77	105.40	109.29	99.759	1,139,600
2022-01-27	107.52	110.96	106.15	107.19	97.842	787,400
2022-01-26	109.42	110.01	104.65	105.80	96.573	907,700
2022-01-25	107.82	109.55	105.66	108.14	98.709	806,600
2022-01-24	105.42	110.40	103.95	110.33	100.71	1,032,700
2022-01-21	109.10	111.00	107.62	108.50	99.038	692,000
2022-01-20	112.77	114.38	109.77	109.94	100.35	655,900
2022-01-19	113.04	115.76	112.97	113.09	103.23	728,500
2022-01-18	113.22	113.83	112.10	112.31	102.52	612,700
2022-01-14	115.75	116.00	113.29	114.84	104.82	524,300
2022-01-13	116.09	118.69	115.80	117.37	107.13	707,200
2022-01-12	118.00	119.17	114.75	115.05	105.02	1,252,000
2022-01-11	115.70	117.90	113.88	117.28	107.05	569,600
2022-01-10	117.30	117.30	112.41	115.53	105.45	924,300
2022-01-07	119.30	120.78	117.78	118.06	107.76	717,600

← NewerPage 20 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.