Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	71.140	71.340	68.670	69.410	62.225	1,247,600
2020-05-08	72.060	72.730	71.040	72.080	64.619	2,063,800
2020-05-07	70.950	72.820	70.170	70.230	62.960	1,373,600
2020-05-06	72.930	73.800	70.350	71.130	63.767	771,300
2020-05-05	72.950	74.280	71.420	72.320	64.834	2,000,700
2020-05-04	70.230	75.080	69.690	71.870	64.430	2,026,800
2020-05-01	71.860	73.110	70.260	73.090	65.524	1,356,400
2020-04-30	78.810	78.810	72.930	73.780	66.143	1,874,100
2020-04-29	81.040	83.560	80.700	80.970	72.588	1,561,400
2020-04-28	78.860	81.060	75.880	78.450	70.329	1,560,000
2020-04-27	70.080	75.390	69.700	74.820	67.075	1,050,300
2020-04-24	69.430	70.450	67.160	68.300	61.230	808,000
2020-04-23	67.310	69.680	66.660	68.950	61.813	927,100
2020-04-22	69.640	69.890	66.980	67.030	60.091	974,000
2020-04-21	67.000	68.950	66.360	68.320	61.248	1,438,800
2020-04-20	71.010	72.360	68.890	69.580	62.378	691,800
2020-04-17	71.530	74.980	71.190	72.680	65.157	1,142,200
2020-04-16	70.190	70.390	67.670	68.520	61.427	965,200
2020-04-15	73.380	73.620	68.770	69.580	62.378	1,207,100
2020-04-14	77.580	78.000	74.630	76.500	68.581	1,091,000
2020-04-13	79.560	80.020	73.850	75.970	68.106	963,100
2020-04-09	78.180	82.670	78.160	80.410	72.086	1,020,900
2020-04-08	75.300	78.140	75.130	76.160	68.276	1,248,000
2020-04-07	73.160	80.650	72.370	73.790	66.152	2,485,500
2020-04-06	64.600	70.550	64.100	68.600	61.499	2,010,800
2020-04-03	64.300	64.500	59.820	61.000	54.686	2,031,000
2020-04-02	65.000	68.800	63.570	65.970	59.141	1,705,700
2020-04-01	63.750	66.150	62.280	65.690	58.890	2,076,200
2020-03-31	70.420	73.040	66.710	66.830	59.912	1,491,400
2020-03-30	67.750	72.280	67.220	71.260	63.884	1,195,300
2020-03-27	71.410	71.810	65.900	67.990	60.952	1,274,700
2020-03-26	71.070	77.200	69.420	74.320	66.627	1,692,600
2020-03-25	70.730	74.920	66.630	70.600	62.675	1,414,600
2020-03-24	68.960	71.460	66.020	69.470	61.672	1,329,600
2020-03-23	65.910	69.480	62.010	65.400	58.059	1,794,800
2020-03-20	72.100	72.840	66.380	66.610	59.133	1,366,600
2020-03-19	71.390	78.970	69.300	70.520	62.604	2,159,400
2020-03-18	69.950	74.210	69.850	73.590	65.330	2,113,300
2020-03-17	72.120	78.230	64.280	73.510	65.258	1,823,700
2020-03-16	70.280	75.320	66.730	71.600	63.563	1,593,900
2020-03-13	82.600	84.990	76.650	83.670	74.278	1,549,000
2020-03-12	84.820	87.440	77.840	79.670	70.727	1,801,600
2020-03-11	96.090	96.090	90.180	90.670	80.492	1,228,200
2020-03-10	99.280	99.450	92.620	98.910	87.807	981,800
2020-03-09	99.000	101.13	93.910	94.990	84.327	1,917,300
2020-03-06	105.19	106.14	104.03	105.77	93.897	2,192,400
2020-03-05	107.26	109.58	106.28	108.19	96.046	1,585,400
2020-03-04	108.09	110.82	106.61	110.54	98.132	1,875,900
2020-03-03	107.95	111.64	104.63	106.43	94.483	3,347,000
2020-03-02	105.71	107.61	103.96	107.61	95.531	1,555,600
2020-02-28	98.040	105.52	98.040	105.51	93.666	1,679,600
2020-02-27	98.640	104.53	97.220	101.61	90.204	2,105,900
2020-02-26	103.61	105.51	101.40	101.58	90.178	1,524,100
2020-02-25	111.13	111.13	102.09	102.76	91.225	1,526,500
2020-02-24	110.00	110.98	108.41	109.61	97.306	1,429,100
2020-02-21	120.63	121.20	116.80	117.46	104.28	914,400
2020-02-20	119.47	121.90	118.90	121.86	108.18	824,700
2020-02-19	120.94	121.36	119.06	119.80	106.35	856,500
2020-02-18	121.08	122.58	120.60	120.61	107.07	956,700
2020-02-14	122.45	122.74	120.36	121.84	108.16	883,900

← NewerPage 28 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.