Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	73.980	73.980	67.500	70.580	63.274	3,743,200
2020-10-28	72.950	75.100	72.160	74.300	66.609	1,929,100
2020-10-27	76.040	77.340	74.090	74.470	66.761	1,185,700
2020-10-26	76.630	77.470	75.060	76.800	68.850	1,216,000
2020-10-23	77.260	78.010	76.660	77.390	69.379	1,492,700
2020-10-22	75.430	77.480	75.070	77.110	69.128	1,070,900
2020-10-21	73.240	75.200	72.650	75.010	67.245	755,900
2020-10-20	75.200	76.100	73.370	73.510	65.901	792,600
2020-10-19	74.990	75.990	74.090	74.360	66.663	758,700
2020-10-16	76.000	76.190	74.730	74.790	67.048	919,600
2020-10-15	71.850	75.760	71.130	75.750	67.909	1,179,300
2020-10-14	72.260	73.880	72.060	72.970	65.417	1,135,200
2020-10-13	73.210	74.100	71.320	72.250	64.771	948,100
2020-10-12	72.960	75.220	72.620	73.640	66.017	992,600
2020-10-09	75.000	75.180	71.540	73.890	66.241	1,433,500
2020-10-08	72.530	74.380	72.000	74.330	66.636	1,321,900
2020-10-07	70.000	72.190	70.000	71.780	64.350	1,423,800
2020-10-06	72.860	72.970	69.120	69.280	62.109	1,302,700
2020-10-05	70.880	72.580	70.850	71.800	64.368	1,195,800
2020-10-02	67.000	70.170	66.850	69.930	62.691	1,570,300
2020-10-01	68.750	69.820	67.760	69.120	61.965	1,272,200
2020-09-30	67.650	68.720	67.110	67.970	60.934	1,787,100
2020-09-29	70.060	70.060	67.300	67.340	60.369	1,249,700
2020-09-28	72.590	72.720	70.290	70.440	63.148	1,271,500
2020-09-25	71.620	72.000	70.520	71.070	63.713	1,168,700
2020-09-24	71.910	72.420	69.500	71.660	64.242	1,532,100
2020-09-23	76.410	77.120	71.800	72.010	64.556	1,159,900
2020-09-22	72.000	75.140	70.760	75.040	67.272	2,107,600
2020-09-21	73.830	74.020	70.920	71.170	63.803	1,727,200
2020-09-18	77.690	78.890	74.140	75.830	67.981	2,481,300
2020-09-17	80.370	81.390	77.920	78.760	70.607	1,038,500
2020-09-16	81.500	82.830	81.240	81.270	72.857	976,000
2020-09-15	80.220	81.550	79.240	80.620	72.275	1,530,000
2020-09-14	76.870	80.880	76.630	80.590	72.248	1,750,700
2020-09-11	76.070	76.240	74.820	76.160	68.276	1,007,500
2020-09-10	74.090	76.500	73.780	75.510	67.694	1,053,300
2020-09-09	74.550	74.650	72.690	73.510	65.901	1,069,400
2020-09-08	73.220	76.080	72.610	75.060	67.290	1,212,700
2020-09-04	74.510	75.080	72.690	74.050	66.385	1,511,600
2020-09-03	72.360	74.620	71.930	74.150	66.474	2,189,400
2020-09-02	69.990	71.750	69.610	71.590	64.179	1,289,400
2020-09-01	68.310	69.290	67.690	69.170	62.010	957,300
2020-08-31	70.790	70.880	68.400	68.830	61.705	1,064,900
2020-08-28	68.630	71.280	68.350	71.190	63.821	968,800
2020-08-27	68.100	69.750	67.700	68.240	61.176	1,060,800
2020-08-26	69.120	69.350	67.570	67.650	60.647	1,167,600
2020-08-25	70.870	70.900	68.750	69.120	61.965	986,700
2020-08-24	67.200	70.420	66.740	70.250	62.978	824,700
2020-08-21	67.440	67.790	66.260	67.050	60.109	765,100
2020-08-20	67.240	68.000	66.530	67.270	60.307	788,000
2020-08-19	67.820	69.520	67.420	67.550	60.558	766,900
2020-08-18	70.700	70.700	68.420	68.500	61.409	1,098,400
2020-08-17	70.540	70.960	68.530	70.900	63.561	809,400
2020-08-14	69.440	71.270	68.050	70.660	63.346	1,038,900
2020-08-13	69.990	70.370	69.090	70.130	62.871	920,700
2020-08-12	71.100	71.480	67.930	69.810	62.584	1,107,100
2020-08-11	70.470	72.220	70.080	70.210	62.942	1,581,900
2020-08-10	66.700	69.410	66.600	68.680	61.571	1,608,900
2020-08-07	65.050	66.390	64.080	65.960	59.132	1,920,000
2020-08-06	68.350	68.850	64.700	64.890	58.173	2,740,100

← NewerPage 26 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.