Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	115.69	116.82	114.37	116.23	105.44	444,800
2021-10-12	111.27	115.70	111.27	115.06	104.38	791,100
2021-10-11	113.07	114.69	110.80	111.46	101.11	938,400
2021-10-08	116.88	116.88	112.21	113.25	102.74	880,400
2021-10-07	117.00	119.34	116.75	117.21	106.33	832,700
2021-10-06	118.31	118.98	114.10	115.27	104.57	1,026,100
2021-10-05	118.72	122.67	117.57	119.45	108.36	1,221,100
2021-10-04	114.76	118.07	114.76	117.36	106.47	823,200
2021-10-01	112.30	115.18	109.88	114.79	104.14	803,400
2021-09-30	115.92	116.58	110.99	111.04	100.73	1,335,900
2021-09-29	120.10	120.37	116.60	116.89	106.04	834,800
2021-09-28	117.95	120.21	117.07	119.01	107.96	891,500
2021-09-27	117.35	120.38	117.19	117.97	107.02	769,500
2021-09-24	113.58	117.00	112.05	116.47	105.66	599,900
2021-09-23	113.59	116.85	113.59	115.66	104.92	570,500
2021-09-22	111.01	114.39	111.01	113.25	102.11	675,000
2021-09-21	112.37	113.45	109.70	110.19	99.355	522,000
2021-09-20	110.13	111.29	109.14	111.05	100.13	823,200
2021-09-17	112.20	114.64	111.88	113.04	101.92	938,900
2021-09-16	112.82	114.00	112.54	112.63	101.56	502,300
2021-09-15	111.28	112.27	110.04	112.13	101.10	492,000
2021-09-14	114.22	114.23	110.87	111.72	100.73	509,800
2021-09-13	112.82	114.14	111.73	113.70	102.52	509,100
2021-09-10	115.00	115.37	112.53	112.63	101.56	741,600
2021-09-09	111.35	114.62	110.86	113.76	102.57	837,400
2021-09-08	112.47	112.53	109.38	110.71	99.824	672,700
2021-09-07	114.88	115.07	112.50	112.90	101.80	726,600
2021-09-03	117.24	117.54	113.89	114.83	103.54	666,000
2021-09-02	118.67	119.48	117.25	117.49	105.94	574,600
2021-09-01	118.86	120.99	117.97	118.94	107.24	1,244,500
2021-08-31	116.52	118.00	115.50	116.13	104.71	745,300
2021-08-30	119.28	119.80	116.63	117.03	105.52	923,300
2021-08-27	116.59	119.50	116.04	118.31	106.68	403,900
2021-08-26	119.15	119.82	115.93	116.30	104.86	637,200
2021-08-25	120.34	120.59	118.31	120.02	108.22	463,200
2021-08-24	118.40	121.45	118.40	120.50	108.65	810,700
2021-08-23	117.45	119.15	117.04	118.26	106.63	886,800
2021-08-20	115.91	117.03	114.24	116.27	104.84	923,800
2021-08-19	114.57	116.53	113.98	114.86	103.57	1,010,400
2021-08-18	118.14	120.06	116.23	116.29	104.86	963,900
2021-08-17	120.79	121.29	117.89	119.21	107.49	936,900
2021-08-16	123.13	124.02	121.86	122.50	110.45	643,200
2021-08-13	123.86	124.72	122.75	124.45	112.21	552,100
2021-08-12	122.81	124.49	122.07	124.21	112.00	739,400
2021-08-11	121.00	123.57	120.27	122.77	110.70	608,600
2021-08-10	120.69	124.30	120.45	120.99	109.09	958,600
2021-08-09	122.66	122.75	120.48	120.73	108.86	973,600
2021-08-06	125.00	126.69	122.81	123.14	111.03	639,500
2021-08-05	123.18	124.72	121.74	124.53	112.28	996,400
2021-08-04	125.72	126.66	122.38	123.18	111.07	1,331,600
2021-08-03	129.21	129.44	124.06	125.22	112.91	2,774,500
2021-08-02	114.59	119.81	114.59	117.99	106.39	2,129,300
2021-07-30	109.93	117.49	109.93	113.52	102.36	1,769,400
2021-07-29	111.78	113.28	110.06	110.16	99.328	1,230,800
2021-07-28	111.42	112.78	108.60	110.42	99.562	700,000
2021-07-27	111.00	111.28	109.30	110.14	99.310	617,400
2021-07-26	110.43	112.07	109.83	111.45	100.49	440,000
2021-07-23	111.01	111.75	109.42	109.99	99.175	495,100
2021-07-22	110.13	110.65	108.58	109.90	99.093	662,900
2021-07-21	110.65	113.37	110.25	110.64	99.761	843,400

← NewerPage 22 of 79 · 4,731 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.