Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	123.12	123.16	118.66	120.05	109.58	733,300
2022-01-05	124.97	126.48	121.97	122.13	111.48	837,300
2022-01-04	122.22	125.39	122.22	124.17	113.34	731,200
2022-01-03	119.90	122.28	119.25	120.92	110.37	769,700
2021-12-31	117.95	119.11	117.19	118.86	108.49	455,900
2021-12-30	117.58	119.23	117.46	117.93	107.65	281,800
2021-12-29	116.99	118.09	116.74	117.46	107.22	362,400
2021-12-28	116.70	118.68	116.48	116.75	106.57	473,600
2021-12-27	112.74	117.30	112.74	116.93	106.73	802,900
2021-12-23	112.22	112.67	110.93	112.14	102.36	313,700
2021-12-22	111.28	113.03	111.19	111.60	101.87	363,600
2021-12-21	109.99	112.19	109.97	111.97	101.58	683,300
2021-12-20	113.14	113.14	106.98	108.90	98.792	911,400
2021-12-17	113.47	116.76	111.58	115.05	104.37	994,000
2021-12-16	117.42	117.93	113.91	114.42	103.80	785,500
2021-12-15	116.16	116.39	112.43	115.85	105.10	917,800
2021-12-14	111.65	118.54	111.65	116.86	106.01	1,645,100
2021-12-13	123.44	123.99	118.42	120.08	108.93	527,500
2021-12-10	123.35	123.50	120.95	122.90	111.49	477,900
2021-12-09	123.26	125.19	122.37	122.66	111.27	481,700
2021-12-08	124.53	125.47	123.04	124.17	112.64	477,200
2021-12-07	124.01	127.79	123.89	124.52	112.96	1,124,700
2021-12-06	118.11	124.80	117.95	122.56	111.18	953,900
2021-12-03	120.13	120.85	114.57	116.17	105.39	852,100
2021-12-02	117.41	119.60	116.00	119.14	108.08	1,024,200
2021-12-01	119.34	123.73	116.30	116.45	105.64	1,590,600
2021-11-30	117.84	118.85	114.15	116.04	105.27	1,405,400
2021-11-29	118.99	119.93	116.10	119.12	108.06	1,198,300
2021-11-26	116.82	117.56	114.01	116.43	105.62	1,055,600
2021-11-24	121.90	122.39	118.80	121.55	110.27	1,101,900
2021-11-23	124.69	126.89	122.99	124.35	112.81	678,500
2021-11-22	122.28	125.82	121.16	124.69	113.12	513,400
2021-11-19	124.82	125.31	121.15	121.81	110.50	1,178,300
2021-11-18	127.29	127.29	124.40	125.86	114.18	554,600
2021-11-17	127.88	128.50	124.62	125.70	114.03	641,400
2021-11-16	125.38	127.69	124.50	127.61	115.77	823,400
2021-11-15	125.55	126.11	124.27	125.03	113.42	601,100
2021-11-12	125.53	125.93	123.95	124.91	113.32	598,900
2021-11-11	126.63	128.50	124.78	125.16	113.54	610,500
2021-11-10	127.49	131.04	125.22	126.27	114.55	671,900
2021-11-09	128.85	130.09	127.11	129.12	117.14	911,500
2021-11-08	127.00	130.22	126.76	128.96	116.99	1,137,500
2021-11-05	126.65	129.54	125.71	127.54	115.70	938,400
2021-11-04	124.03	127.07	123.27	124.36	112.82	1,088,600
2021-11-03	117.95	124.08	117.95	122.94	111.53	1,874,700
2021-11-02	126.89	128.23	116.76	117.13	106.26	2,867,100
2021-11-01	127.83	131.65	127.80	129.75	117.71	1,556,400
2021-10-29	124.77	127.86	124.35	127.17	115.37	1,316,800
2021-10-28	122.53	125.94	122.49	124.75	113.17	1,011,200
2021-10-27	123.75	124.29	121.76	121.82	110.51	937,500
2021-10-26	124.70	126.04	123.70	124.39	112.84	684,800
2021-10-25	123.35	124.96	122.94	124.07	112.55	891,200
2021-10-22	121.59	124.17	120.95	123.13	111.70	601,600
2021-10-21	119.72	122.09	119.01	121.49	110.21	897,500
2021-10-20	118.90	121.94	118.22	118.68	107.66	668,900
2021-10-19	119.43	119.67	118.00	118.60	107.59	537,400
2021-10-18	116.08	119.47	115.39	119.32	108.24	749,100
2021-10-15	118.50	119.50	117.80	118.79	107.76	440,300
2021-10-14	117.34	118.45	116.28	117.92	106.97	529,600
2021-10-13	115.69	116.82	114.37	116.23	105.44	444,800

← NewerPage 21 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.