Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	104.29	109.95	103.55	109.04	98.318	1,047,700
2021-07-19	105.21	106.25	102.96	103.79	93.584	1,408,100
2021-07-16	112.06	112.06	107.98	108.68	97.993	1,141,300
2021-07-15	112.42	112.82	110.04	111.57	100.60	1,345,400
2021-07-14	116.04	116.90	113.54	113.69	102.51	773,600
2021-07-13	114.88	115.79	113.22	114.67	103.39	955,200
2021-07-12	114.76	116.91	114.37	115.70	104.32	541,000
2021-07-09	115.44	117.59	114.53	116.40	104.95	667,400
2021-07-08	111.13	113.64	108.21	113.57	102.40	1,131,100
2021-07-07	114.48	115.67	111.35	113.47	102.31	913,000
2021-07-06	117.79	117.79	113.72	115.18	103.85	823,600
2021-07-02	118.09	118.39	117.00	117.79	106.21	362,100
2021-07-01	118.60	119.62	117.24	118.03	106.42	618,700
2021-06-30	116.50	118.28	115.91	117.81	106.23	661,200
2021-06-29	118.00	119.13	116.53	116.91	105.41	627,600
2021-06-28	120.56	120.64	116.82	117.20	105.68	1,136,000
2021-06-25	121.56	122.99	120.85	121.18	109.26	784,500
2021-06-24	119.83	121.19	117.73	120.39	108.55	809,700
2021-06-23	117.33	120.50	117.33	119.67	107.28	741,600
2021-06-22	114.71	117.92	113.36	117.35	105.20	1,223,200
2021-06-21	114.97	116.54	114.42	115.43	103.48	1,215,600
2021-06-18	114.39	116.02	112.90	113.48	101.73	1,475,900
2021-06-17	121.15	121.75	115.29	117.05	104.93	1,228,800
2021-06-16	120.75	122.35	118.22	121.47	108.90	628,200
2021-06-15	120.77	121.68	118.80	121.31	108.75	577,800
2021-06-14	122.50	123.23	119.69	120.38	107.92	645,100
2021-06-11	120.58	122.90	119.53	122.73	110.03	618,900
2021-06-10	122.20	123.17	118.87	119.66	107.27	684,400
2021-06-09	122.40	122.57	120.96	121.44	108.87	501,600
2021-06-08	120.43	122.90	119.53	122.46	109.78	525,300
2021-06-07	121.69	121.89	119.95	120.95	108.43	723,300
2021-06-04	121.38	121.58	118.15	120.77	108.27	706,400
2021-06-03	122.04	122.33	119.95	121.14	108.60	876,600
2021-06-02	125.47	125.47	121.13	122.92	110.20	1,101,600
2021-06-01	125.18	126.43	123.45	124.92	111.99	911,000
2021-05-28	126.45	126.50	123.39	124.08	111.24	662,100
2021-05-27	124.78	126.68	123.18	125.64	112.63	1,364,200
2021-05-26	122.00	124.43	122.00	124.04	111.20	948,500
2021-05-25	119.76	122.54	119.76	121.55	108.97	1,043,100
2021-05-24	120.95	121.80	119.19	119.61	107.23	1,171,700
2021-05-21	121.16	122.15	119.23	121.09	108.56	1,496,300
2021-05-20	126.11	126.72	118.29	121.87	109.25	4,655,000
2021-05-19	134.47	134.73	129.94	131.05	117.48	1,619,100
2021-05-18	139.20	140.24	136.41	136.70	122.55	1,079,200
2021-05-17	135.69	138.35	134.72	138.12	123.82	737,300
2021-05-14	132.16	136.78	131.95	136.48	122.35	566,200
2021-05-13	128.84	133.87	128.84	131.54	117.92	773,800
2021-05-12	133.43	135.76	127.60	128.04	114.79	798,900
2021-05-11	136.92	136.92	131.90	134.05	120.17	807,200
2021-05-10	139.80	142.06	137.57	137.57	123.33	1,132,500
2021-05-07	133.91	139.85	133.31	139.64	125.19	1,201,100
2021-05-06	135.39	136.18	132.84	134.00	120.13	870,800
2021-05-05	136.20	137.19	134.01	134.95	120.98	1,037,300
2021-05-04	136.15	137.12	134.22	135.41	121.39	635,900
2021-05-03	134.31	137.00	133.91	136.31	122.20	1,114,700
2021-04-30	133.30	133.99	131.74	133.29	119.49	603,800
2021-04-29	133.29	135.05	130.38	133.41	119.60	744,500
2021-04-28	134.48	135.25	131.32	132.29	118.60	1,425,000
2021-04-27	126.38	129.14	125.58	128.85	115.51	882,200
2021-04-26	126.31	128.26	125.49	125.83	112.80	1,167,100

← NewerPage 23 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.