Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	87.780	88.400	87.040	87.900	77.012	1,076,800
2019-08-21	88.290	88.490	86.320	87.070	76.285	937,200
2019-08-20	86.230	87.540	86.110	86.820	76.066	858,500
2019-08-19	88.530	88.580	86.830	87.150	76.355	1,291,400
2019-08-16	85.730	87.210	85.150	86.940	76.171	1,387,800
2019-08-15	88.010	88.270	83.500	85.070	74.532	2,473,900
2019-08-14	89.880	90.960	86.580	87.850	76.968	1,693,600
2019-08-13	91.460	96.770	89.920	93.410	81.839	1,518,100
2019-08-12	92.980	93.910	91.370	91.930	80.543	970,100
2019-08-09	96.690	96.690	93.210	93.720	82.111	1,139,200
2019-08-08	95.870	97.970	95.420	97.010	84.993	1,247,900
2019-08-07	94.670	95.730	94.030	95.200	83.408	1,655,700
2019-08-06	96.320	96.560	94.580	95.690	83.837	1,117,000
2019-08-05	97.050	97.720	94.600	95.730	83.872	1,699,900
2019-08-02	98.330	99.670	97.480	98.880	86.632	1,643,800
2019-08-01	104.00	104.84	97.390	98.620	86.404	2,171,400
2019-07-31	107.29	107.51	103.26	104.23	91.319	2,371,300
2019-07-30	115.00	115.00	106.00	107.13	93.860	2,726,900
2019-07-29	109.71	111.98	109.09	111.27	97.487	1,447,100
2019-07-26	109.67	110.58	108.56	110.08	96.444	814,000
2019-07-25	109.34	111.34	109.34	110.25	96.593	845,100
2019-07-24	109.49	110.78	108.06	109.73	96.138	921,500
2019-07-23	107.63	109.18	107.50	108.89	95.402	896,800
2019-07-22	109.96	110.90	107.15	107.40	94.096	898,500
2019-07-19	110.14	111.73	109.88	110.27	96.611	1,213,400
2019-07-18	110.86	111.34	108.95	109.39	95.840	897,400
2019-07-17	111.49	112.31	109.35	110.80	97.075	1,869,500
2019-07-16	112.64	115.50	112.25	115.20	100.93	993,000
2019-07-15	111.87	113.30	110.99	112.57	98.626	840,600
2019-07-12	111.34	113.62	111.06	112.47	98.538	813,400
2019-07-11	109.89	111.36	109.01	111.11	97.347	879,700
2019-07-10	110.89	110.95	107.55	109.56	95.989	1,179,400
2019-07-09	110.78	111.70	110.14	110.59	96.891	1,040,500
2019-07-08	110.61	111.68	109.84	111.34	97.548	729,300
2019-07-05	110.08	111.02	109.15	110.99	97.242	992,800
2019-07-03	110.72	111.14	108.65	110.49	96.804	1,095,800
2019-07-02	113.21	113.30	109.88	110.27	96.611	1,163,500
2019-07-01	115.60	117.98	112.58	113.66	99.581	1,194,200
2019-06-28	113.36	114.94	113.01	113.59	99.520	938,100
2019-06-27	115.30	115.34	111.79	113.10	99.090	929,800
2019-06-26	114.51	116.53	114.38	115.36	100.47	766,400
2019-06-25	116.80	116.96	112.91	113.68	99.004	926,600
2019-06-24	117.58	118.65	116.19	116.94	101.84	871,700
2019-06-21	115.18	118.01	114.12	117.78	102.58	1,044,200
2019-06-20	113.34	115.50	112.84	114.91	100.08	840,400
2019-06-19	113.53	113.53	110.94	112.65	98.107	847,000
2019-06-18	112.68	115.44	112.51	113.38	98.743	797,300
2019-06-17	111.97	113.40	111.41	112.30	97.803	653,200
2019-06-14	112.90	113.44	111.98	112.13	97.655	822,500
2019-06-13	113.30	113.79	110.61	112.62	98.081	837,300
2019-06-12	113.54	114.47	112.30	112.67	98.125	658,000
2019-06-11	114.49	115.88	113.70	113.86	99.161	803,300
2019-06-10	111.51	114.69	111.46	113.66	98.987	844,600
2019-06-07	110.04	111.47	109.39	110.88	96.566	922,000
2019-06-06	110.77	111.38	108.78	109.47	95.338	906,300
2019-06-05	113.00	113.49	108.58	110.98	96.653	1,050,900
2019-06-04	108.64	112.36	108.50	111.76	97.332	1,673,300
2019-06-03	104.69	108.16	104.69	107.25	93.405	1,244,200
2019-05-31	103.81	105.16	102.77	105.13	91.558	1,230,100
2019-05-30	105.17	106.57	104.17	105.03	91.471	1,473,500

← NewerPage 31 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.