Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	111.79	113.00	111.37	112.61	99.388	750,200
2019-11-14	110.46	112.49	110.46	111.39	98.312	901,400
2019-11-13	111.12	111.90	109.77	110.66	97.667	1,240,800
2019-11-12	114.00	114.69	111.20	111.36	98.285	1,509,500
2019-11-11	112.70	114.66	111.85	114.01	100.62	1,611,300
2019-11-08	115.56	115.85	111.56	113.77	100.41	1,555,800
2019-11-07	114.44	116.12	110.95	115.67	102.09	5,707,600
2019-11-06	101.87	101.87	98.520	100.88	89.036	1,879,000
2019-11-05	99.830	103.38	99.430	102.06	90.077	1,496,600
2019-11-04	98.640	99.650	98.550	99.040	87.412	732,500
2019-11-01	97.030	98.470	96.930	97.990	86.485	672,400
2019-10-31	95.720	96.270	94.050	96.060	84.781	910,400
2019-10-30	96.080	96.870	94.810	96.600	85.258	632,300
2019-10-29	97.250	97.470	96.100	96.100	84.817	800,800
2019-10-28	98.510	100.41	97.610	97.720	86.247	975,400
2019-10-25	95.700	99.750	94.750	98.790	87.191	961,500
2019-10-24	97.140	97.180	94.140	97.120	85.717	782,200
2019-10-23	98.280	99.050	96.740	97.130	85.726	918,800
2019-10-22	96.810	98.800	95.500	98.600	87.023	813,800
2019-10-21	96.170	96.710	95.700	96.470	85.143	761,200
2019-10-18	93.180	95.390	93.020	94.970	83.819	1,124,600
2019-10-17	95.070	96.120	94.250	95.080	83.917	627,800
2019-10-16	93.030	94.450	92.120	94.320	83.246	1,063,000
2019-10-15	92.470	93.920	91.900	93.220	82.275	771,000
2019-10-14	92.880	93.030	91.380	92.450	81.595	772,400
2019-10-11	91.680	94.870	91.270	93.720	82.716	1,233,600
2019-10-10	90.420	91.870	89.610	90.020	79.451	982,100
2019-10-09	90.960	91.380	89.290	90.280	79.680	637,800
2019-10-08	90.300	91.120	88.670	89.980	79.415	909,800
2019-10-07	91.340	92.740	90.880	91.560	80.810	831,300
2019-10-04	91.790	92.220	89.940	91.450	80.713	733,100
2019-10-03	89.390	92.040	88.020	91.970	81.172	1,196,700
2019-10-02	90.710	90.890	89.050	89.480	78.974	951,100
2019-10-01	95.780	96.300	91.510	91.540	80.792	901,100
2019-09-30	94.660	95.710	93.800	95.470	84.261	783,900
2019-09-27	93.730	95.090	93.060	94.240	83.175	811,300
2019-09-26	93.670	93.670	92.450	93.130	82.195	687,100
2019-09-25	92.900	94.750	92.780	94.020	82.374	1,218,000
2019-09-24	95.080	95.080	91.950	92.600	81.130	992,000
2019-09-23	92.590	93.710	91.660	92.730	81.244	1,529,000
2019-09-20	96.080	96.820	92.950	92.970	81.454	1,821,700
2019-09-19	98.680	98.820	95.410	95.850	83.977	969,100
2019-09-18	98.590	99.740	97.320	98.540	86.334	870,100
2019-09-17	102.56	102.56	97.920	99.050	86.781	1,513,500
2019-09-16	101.39	103.88	101.39	103.15	90.373	1,016,100
2019-09-13	101.41	103.58	101.09	102.26	89.593	1,560,900
2019-09-12	99.380	101.04	95.770	100.58	88.121	1,758,000
2019-09-11	98.700	100.52	95.170	100.36	87.928	1,315,800
2019-09-10	96.570	99.350	96.520	98.700	86.474	1,444,600
2019-09-09	95.150	97.480	94.730	96.850	84.853	1,558,800
2019-09-06	95.010	95.610	94.230	94.580	82.864	1,418,500
2019-09-05	91.860	94.470	91.800	94.260	82.584	1,691,900
2019-09-04	88.060	90.550	88.060	89.800	78.676	1,143,900
2019-09-03	87.220	88.640	86.160	86.940	76.171	1,064,400
2019-08-30	88.610	89.530	88.040	88.340	77.397	1,171,500
2019-08-29	89.150	91.240	87.260	87.990	77.091	1,315,900
2019-08-28	85.260	88.310	85.180	87.740	76.872	1,739,000
2019-08-27	84.100	86.060	83.420	85.420	74.839	2,011,600
2019-08-26	84.730	85.340	82.690	83.630	73.271	970,100
2019-08-23	86.390	86.870	83.530	83.910	73.516	1,453,600

← NewerPage 30 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.