Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	124.87	125.72	123.53	125.48	112.49	731,400
2021-04-22	123.02	125.09	122.99	123.43	110.65	858,600
2021-04-21	119.00	123.17	118.40	122.63	109.94	733,100
2021-04-20	121.43	122.07	117.57	119.44	107.08	1,297,300
2021-04-19	123.86	124.60	121.46	122.18	109.53	1,175,000
2021-04-16	126.92	127.20	123.00	124.56	111.67	881,700
2021-04-15	127.00	127.49	125.38	125.98	112.94	461,800
2021-04-14	124.42	127.59	124.42	125.79	112.77	587,800
2021-04-13	126.65	126.98	122.89	124.52	111.63	822,500
2021-04-12	127.00	129.12	126.83	127.76	114.54	715,100
2021-04-09	124.74	127.75	124.01	127.54	114.34	815,200
2021-04-08	122.74	124.35	121.37	123.58	110.79	637,900
2021-04-07	124.66	125.70	122.92	123.64	110.84	663,300
2021-04-06	123.71	125.72	122.53	123.70	110.90	954,100
2021-04-05	121.38	123.56	119.20	123.31	110.55	583,600
2021-04-01	123.45	123.91	118.83	119.94	107.52	1,034,000
2021-03-31	120.72	124.93	120.30	123.16	110.41	1,020,600
2021-03-30	118.78	120.46	117.05	120.24	107.79	496,300
2021-03-29	121.21	123.23	116.57	117.99	105.78	653,100
2021-03-26	120.17	122.25	118.19	122.16	109.51	736,100
2021-03-25	112.42	119.20	110.83	118.30	106.05	1,255,300
2021-03-24	115.02	118.33	113.89	113.96	102.16	1,270,000
2021-03-23	120.74	121.33	112.44	113.56	101.80	1,584,000
2021-03-22	122.00	122.90	120.05	121.52	108.94	869,600
2021-03-19	121.40	124.03	120.63	121.75	109.15	1,638,600
2021-03-18	121.07	125.85	120.70	122.48	109.80	961,700
2021-03-17	122.11	122.78	118.30	121.07	108.54	915,100
2021-03-16	124.00	124.76	118.69	121.76	109.16	1,070,600
2021-03-15	123.80	125.35	122.37	124.00	111.16	1,413,900
2021-03-12	123.39	125.90	122.04	123.98	111.15	1,582,400
2021-03-11	122.89	123.80	119.99	121.75	109.15	1,097,300
2021-03-10	125.02	127.08	121.82	122.61	109.92	1,341,000
2021-03-09	126.70	129.75	124.68	124.95	112.02	1,209,400
2021-03-08	124.02	128.40	123.06	126.55	113.45	1,221,400
2021-03-05	122.43	125.31	116.17	122.20	109.55	1,473,800
2021-03-04	121.98	125.33	117.41	120.97	108.45	1,653,300
2021-03-03	121.87	125.65	121.54	122.30	109.64	1,459,400
2021-03-02	120.53	122.69	119.54	121.64	109.05	1,260,000
2021-03-01	119.03	123.23	118.71	120.34	107.88	1,066,100
2021-02-26	117.50	119.06	114.30	117.08	104.96	947,500
2021-02-25	120.53	122.20	117.58	117.58	105.41	971,500
2021-02-24	117.00	120.22	116.06	119.88	107.47	616,300
2021-02-23	117.29	118.04	114.46	117.13	105.01	736,600
2021-02-22	112.70	118.25	112.48	117.38	105.23	1,037,600
2021-02-19	111.04	114.07	109.31	113.46	101.72	855,100
2021-02-18	110.87	111.40	108.59	110.99	99.501	607,300
2021-02-17	111.81	112.06	109.77	111.41	99.877	602,800
2021-02-16	111.33	112.30	110.05	111.77	100.20	751,700
2021-02-12	112.10	112.65	110.14	110.70	99.241	817,000
2021-02-11	112.65	116.46	111.73	113.44	101.70	890,500
2021-02-10	111.43	113.19	109.77	112.16	100.55	744,600
2021-02-09	109.38	111.11	109.07	110.36	98.936	818,500
2021-02-08	109.16	111.42	108.58	110.21	98.802	1,091,400
2021-02-05	108.20	109.46	105.10	108.50	97.269	1,405,100
2021-02-04	103.42	109.34	100.34	107.83	96.668	2,671,200
2021-02-03	103.66	106.59	103.66	105.19	94.301	1,420,400
2021-02-02	104.00	105.00	101.72	103.43	92.724	874,600
2021-02-01	104.16	104.23	100.54	102.48	91.872	1,182,800
2021-01-29	103.50	103.88	99.920	101.05	90.590	1,042,700
2021-01-28	102.00	105.39	101.08	103.54	92.822	1,175,300

← NewerPage 24 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.