Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	105.45	106.14	100.21	100.81	90.375	1,425,500
2021-01-26	110.31	110.56	106.15	107.07	95.987	1,023,800
2021-01-25	107.55	110.27	105.77	109.49	98.156	1,041,800
2021-01-22	106.91	112.89	105.46	108.47	97.242	1,753,000
2021-01-21	106.50	108.49	105.30	107.89	96.722	1,051,400
2021-01-20	107.65	109.34	106.36	106.59	95.556	822,800
2021-01-19	109.52	110.73	106.15	107.25	96.148	986,600
2021-01-15	111.30	112.45	109.66	110.07	98.676	965,600
2021-01-14	113.59	115.15	110.84	111.47	99.931	1,063,700
2021-01-13	114.04	116.34	111.64	112.94	101.25	1,351,900
2021-01-12	111.02	117.00	110.58	114.51	102.66	1,096,300
2021-01-11	110.02	111.19	108.44	110.59	99.142	1,136,300
2021-01-08	112.30	112.83	107.83	109.48	98.147	1,283,100
2021-01-07	111.00	113.27	110.08	112.18	100.57	1,438,900
2021-01-06	104.63	110.63	104.24	109.44	98.111	1,551,800
2021-01-05	101.01	105.14	100.75	104.00	93.235	891,000
2021-01-04	103.88	103.96	99.330	101.33	90.841	1,067,800
2020-12-31	103.16	104.70	102.35	103.74	93.001	511,400
2020-12-30	102.38	104.99	101.97	103.94	93.181	757,100
2020-12-29	103.63	104.06	100.83	101.56	91.047	672,600
2020-12-28	101.50	104.23	101.34	103.44	92.732	824,900
2020-12-24	103.16	103.50	100.50	100.92	90.473	336,400
2020-12-23	99.610	102.36	99.440	101.96	91.406	491,600
2020-12-22	101.85	102.00	98.650	98.840	88.609	759,300
2020-12-21	98.830	101.94	98.330	101.33	90.841	924,700
2020-12-18	101.00	102.52	99.800	101.21	90.733	1,636,200
2020-12-17	100.48	102.26	98.990	100.99	90.536	948,900
2020-12-16	100.95	102.05	99.190	99.500	89.200	1,066,800
2020-12-15	99.880	100.75	97.720	100.53	90.124	1,155,500
2020-12-14	103.29	104.76	98.740	98.900	88.662	1,392,400
2020-12-11	105.91	105.91	100.73	101.34	90.850	1,860,200
2020-12-10	103.65	105.65	101.64	103.85	93.100	2,084,800
2020-12-09	98.520	101.95	97.980	100.83	90.393	1,855,500
2020-12-08	94.890	97.700	94.440	97.150	87.094	1,031,600
2020-12-07	95.550	95.990	93.800	95.490	85.605	1,310,800
2020-12-04	97.870	98.000	95.180	96.210	86.251	1,573,800
2020-12-03	89.070	98.280	89.070	96.660	86.654	3,244,600
2020-12-02	87.380	88.970	85.810	88.920	79.716	1,526,700
2020-12-01	87.770	89.690	87.170	88.620	79.447	1,826,300
2020-11-30	87.230	87.760	85.140	85.750	76.874	5,634,300
2020-11-27	88.120	88.480	86.460	87.980	78.873	932,500
2020-11-25	87.820	88.570	85.210	88.030	78.918	1,347,300
2020-11-24	86.000	89.940	85.540	89.030	79.814	2,256,400
2020-11-23	79.130	83.590	78.440	83.340	74.713	1,947,200
2020-11-20	80.410	80.650	78.000	78.220	70.123	1,288,400
2020-11-19	81.010	82.310	79.900	80.590	72.248	1,238,200
2020-11-18	84.310	85.120	81.740	81.740	73.279	1,414,900
2020-11-17	78.470	84.370	78.150	84.100	75.394	2,184,000
2020-11-16	81.000	81.000	77.490	79.340	71.127	1,932,200
2020-11-13	74.860	77.810	74.650	77.610	69.576	1,779,900
2020-11-12	75.230	76.200	73.130	74.270	66.582	1,356,700
2020-11-11	80.960	81.260	75.540	76.210	68.321	1,589,000
2020-11-10	81.010	83.460	80.620	81.350	72.929	1,922,000
2020-11-09	77.050	83.390	75.500	81.740	73.279	3,794,600
2020-11-06	69.690	70.900	67.410	68.230	61.167	1,309,900
2020-11-05	68.930	70.240	68.350	69.930	62.691	897,600
2020-11-04	70.430	71.430	67.830	68.710	61.598	1,260,900
2020-11-03	68.250	70.250	67.980	69.120	61.965	1,274,300
2020-11-02	67.430	69.340	66.700	67.430	60.450	1,581,500
2020-10-30	70.180	70.340	65.200	66.850	59.930	2,946,800

← NewerPage 25 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.