Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	121.90	123.17	120.61	122.98	109.18	758,800
2020-02-12	121.44	124.18	121.44	123.69	109.81	746,100
2020-02-11	120.91	121.37	119.45	120.37	106.86	756,900
2020-02-10	120.07	120.89	119.52	120.65	107.11	775,500
2020-02-07	120.24	122.04	119.46	120.56	107.03	809,000
2020-02-06	123.55	124.45	121.36	121.42	107.79	846,500
2020-02-05	124.89	128.29	121.95	122.51	108.76	1,424,100
2020-02-04	124.01	126.95	120.00	123.68	109.80	2,714,800
2020-02-03	114.16	114.63	113.11	113.26	100.55	1,539,200
2020-01-31	116.41	116.41	112.89	113.50	100.76	1,129,400
2020-01-30	111.98	116.45	111.85	116.25	103.20	793,400
2020-01-29	113.65	114.79	112.73	113.19	100.48	776,500
2020-01-28	114.02	114.02	111.27	112.66	100.01	1,346,100
2020-01-27	113.32	114.42	112.59	112.96	100.28	815,300
2020-01-24	118.10	118.82	115.10	116.23	103.18	560,400
2020-01-23	115.86	118.39	114.10	118.02	104.77	606,200
2020-01-22	118.77	119.45	117.21	117.27	104.11	537,700
2020-01-21	122.11	122.13	118.52	119.01	105.65	1,174,900
2020-01-17	120.70	122.14	120.20	122.10	108.39	687,600
2020-01-16	119.41	120.35	119.21	120.31	106.81	397,500
2020-01-15	118.93	119.63	117.75	118.35	105.07	500,900
2020-01-14	120.38	121.21	119.42	119.49	106.08	641,800
2020-01-13	118.00	119.93	117.77	119.85	106.40	683,400
2020-01-10	117.77	118.80	117.10	117.96	104.72	438,700
2020-01-09	119.41	120.10	116.80	117.93	104.69	877,000
2020-01-08	120.80	121.48	118.93	120.00	106.53	720,900
2020-01-07	119.94	121.56	119.25	120.33	106.82	652,400
2020-01-06	116.66	119.87	116.66	119.81	106.36	1,085,100
2020-01-03	116.50	118.41	116.47	118.16	104.90	551,700
2020-01-02	117.95	118.94	116.92	118.79	105.46	781,100
2019-12-31	116.46	117.79	116.40	117.22	104.06	394,100
2019-12-30	117.56	118.06	116.48	116.58	103.49	507,200
2019-12-27	119.01	119.78	116.94	117.41	104.23	548,900
2019-12-26	117.83	120.46	117.38	118.40	105.11	448,400
2019-12-24	118.05	118.65	117.82	118.34	104.45	226,700
2019-12-23	118.49	118.76	116.86	117.79	103.96	593,000
2019-12-20	118.07	118.82	117.05	118.43	104.52	1,267,600
2019-12-19	119.03	119.12	117.04	117.53	103.73	950,500
2019-12-18	117.92	119.61	117.60	118.98	105.01	984,200
2019-12-17	117.47	117.97	116.54	117.46	103.67	750,900
2019-12-16	117.55	118.60	116.96	117.71	103.89	1,064,900
2019-12-13	115.89	117.25	113.82	116.92	103.19	1,508,400
2019-12-12	111.96	116.54	111.45	115.75	102.16	1,242,400
2019-12-11	113.32	113.71	111.45	111.63	98.523	1,065,000
2019-12-10	113.42	114.33	112.67	114.00	100.62	1,120,400
2019-12-09	111.67	113.80	111.60	113.25	99.953	898,500
2019-12-06	113.01	114.20	111.60	111.67	98.559	903,600
2019-12-05	109.46	112.22	108.93	112.06	98.903	1,296,100
2019-12-04	105.77	109.58	105.48	108.69	95.929	1,098,200
2019-12-03	104.68	106.00	103.90	105.55	93.157	859,200
2019-12-02	107.92	108.64	106.27	106.82	94.278	635,600
2019-11-29	108.54	108.66	106.96	107.34	94.737	358,200
2019-11-27	109.30	109.67	107.82	108.71	95.946	671,800
2019-11-26	109.42	109.92	107.47	108.51	95.770	1,001,000
2019-11-25	108.54	109.46	106.88	108.93	96.140	845,900
2019-11-22	104.82	107.81	104.15	107.61	94.975	843,400
2019-11-21	107.01	108.12	103.43	103.71	91.533	1,970,500
2019-11-20	109.42	109.90	106.40	106.91	94.358	1,701,800
2019-11-19	112.44	113.17	109.90	110.47	97.500	1,268,200
2019-11-18	112.21	113.72	111.52	113.36	100.05	993,600

← NewerPage 29 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.