Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	67.280	69.630	66.720	68.510	61.418	1,693,200
2020-08-04	65.430	67.250	63.900	66.680	59.778	4,426,200
2020-08-03	71.300	71.300	68.650	69.720	62.503	1,199,800
2020-07-31	70.850	71.850	69.740	71.300	63.919	1,086,100
2020-07-30	71.230	71.540	69.380	71.080	63.722	765,900
2020-07-29	71.180	72.860	71.130	72.730	65.201	615,300
2020-07-28	71.360	72.570	71.150	71.400	64.009	540,000
2020-07-27	71.050	71.780	69.900	71.610	64.197	719,800
2020-07-24	72.000	73.130	71.390	71.450	64.054	652,300
2020-07-23	70.860	73.070	70.860	71.650	64.233	604,200
2020-07-22	71.000	72.230	70.280	71.360	63.973	696,100
2020-07-21	72.000	73.440	71.310	71.560	64.153	758,700
2020-07-20	72.280	73.760	70.670	71.300	63.919	892,700
2020-07-17	74.990	75.000	72.830	73.310	65.721	887,100
2020-07-16	73.180	75.210	72.660	74.600	66.878	813,800
2020-07-15	72.350	74.620	71.740	74.190	66.510	1,294,100
2020-07-14	69.000	70.640	67.820	69.960	62.718	588,800
2020-07-13	68.860	70.790	66.550	69.680	62.467	1,115,500
2020-07-10	67.000	69.030	66.660	68.980	61.840	536,800
2020-07-09	69.180	69.180	66.820	67.470	60.486	987,300
2020-07-08	68.720	69.570	67.910	69.550	62.351	998,300
2020-07-07	70.230	70.470	68.670	68.900	61.768	700,200
2020-07-06	72.450	73.020	69.600	71.390	64.000	657,800
2020-07-02	72.670	73.670	70.610	70.750	63.426	723,400
2020-07-01	72.750	75.080	70.550	70.670	63.355	974,800
2020-06-30	72.060	75.920	71.560	72.520	65.013	1,163,400
2020-06-29	68.740	72.740	68.230	72.570	65.058	1,099,600
2020-06-26	70.040	70.790	67.150	67.700	60.692	1,375,600
2020-06-25	69.940	70.540	67.950	70.320	63.041	1,358,400
2020-06-24	71.870	72.450	69.910	70.650	63.337	1,323,200
2020-06-23	74.710	75.280	72.500	73.460	65.856	1,394,700
2020-06-22	71.510	73.720	70.160	73.340	65.748	1,225,800
2020-06-19	75.460	75.850	71.060	71.390	64.000	1,396,000
2020-06-18	73.600	75.550	72.930	73.940	66.286	677,700
2020-06-17	76.350	77.260	74.410	74.480	66.770	880,700
2020-06-16	78.020	78.920	75.100	76.420	68.509	1,136,500
2020-06-15	71.020	74.740	70.540	73.740	66.107	1,621,100
2020-06-12	76.810	77.480	72.750	74.770	67.030	1,465,600
2020-06-11	75.800	76.440	72.820	74.030	66.367	1,763,700
2020-06-10	85.000	85.500	80.490	80.690	72.337	1,263,600
2020-06-09	88.350	88.890	85.090	85.480	76.632	1,099,800
2020-06-08	92.000	93.000	88.430	90.260	80.917	1,138,400
2020-06-05	89.160	93.110	88.900	89.570	80.298	1,799,000
2020-06-04	84.090	84.920	82.250	84.920	76.130	1,141,800
2020-06-03	80.350	85.470	80.120	84.680	75.914	1,555,600
2020-06-02	77.540	79.280	77.320	78.390	70.276	1,523,600
2020-06-01	75.100	77.930	74.790	76.710	68.769	993,300
2020-05-29	78.840	78.840	74.260	75.510	67.694	1,810,700
2020-05-28	80.880	83.100	78.500	79.980	71.701	1,578,900
2020-05-27	82.790	87.280	80.000	80.880	72.508	3,800,400
2020-05-26	75.900	81.500	75.600	81.370	72.947	2,548,300
2020-05-22	75.210	76.210	72.240	72.840	65.300	1,180,600
2020-05-21	71.210	75.240	70.700	74.570	66.851	1,452,000
2020-05-20	70.690	71.950	69.790	71.400	64.009	1,090,700
2020-05-19	69.820	70.000	67.510	69.260	62.091	1,815,600
2020-05-18	68.570	70.560	68.240	69.930	62.691	1,541,500
2020-05-15	64.960	66.970	63.440	65.380	58.612	1,265,300
2020-05-14	63.320	68.040	62.370	65.870	59.052	1,560,600
2020-05-13	65.490	65.490	63.590	64.690	57.994	1,347,300
2020-05-12	69.830	70.310	65.340	65.530	58.747	2,047,000

← NewerPage 27 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.