Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	106.80	107.00	104.73	105.99	92.307	1,627,800
2019-05-28	109.70	110.76	107.60	108.02	94.075	1,002,600
2019-05-24	109.80	110.44	108.57	109.24	95.138	902,800
2019-05-23	111.71	112.03	108.84	109.24	95.138	1,343,400
2019-05-22	112.85	114.90	112.59	112.79	98.229	1,188,100
2019-05-21	112.25	114.62	112.17	113.97	99.257	1,195,200
2019-05-20	111.75	112.30	110.47	111.92	97.472	1,515,500
2019-05-17	113.86	115.01	112.12	112.51	97.985	1,809,300
2019-05-16	115.84	116.64	114.57	114.75	99.936	1,348,500
2019-05-15	112.93	116.10	112.26	115.68	100.75	2,292,400
2019-05-14	116.30	116.91	108.51	113.95	99.240	4,736,000
2019-05-13	121.71	121.71	117.64	118.28	103.01	1,999,400
2019-05-10	124.98	125.58	121.74	124.27	108.23	1,069,000
2019-05-09	125.76	126.44	123.20	125.68	109.46	843,000
2019-05-08	123.37	125.61	122.73	124.39	108.33	723,600
2019-05-07	126.93	127.27	122.86	123.91	107.91	983,200
2019-05-06	128.60	129.13	126.85	128.22	111.67	669,300
2019-05-03	131.91	132.76	130.87	131.29	114.34	565,300
2019-05-02	130.24	132.65	130.23	131.89	114.86	553,900
2019-05-01	131.81	133.10	129.71	129.71	112.97	862,900
2019-04-30	131.58	132.25	131.08	131.58	114.59	548,800
2019-04-29	130.98	132.13	130.53	132.09	115.04	648,500
2019-04-26	130.79	131.76	128.87	131.19	114.25	780,100
2019-04-25	131.76	131.76	129.14	129.73	112.98	873,400
2019-04-24	132.35	133.63	131.28	132.03	114.99	718,900
2019-04-23	131.22	132.40	130.58	132.07	115.02	655,000
2019-04-22	130.58	132.24	129.80	130.75	113.87	686,200
2019-04-18	131.57	133.29	130.99	131.10	114.18	830,700
2019-04-17	130.01	132.57	129.52	131.76	114.75	1,286,900
2019-04-16	127.26	130.75	126.81	129.56	112.83	714,400
2019-04-15	128.30	129.21	125.92	127.18	110.76	1,221,400
2019-04-12	126.99	128.56	126.99	128.15	111.61	1,555,400
2019-04-11	126.83	127.46	125.83	126.56	110.22	895,500
2019-04-10	126.30	127.32	125.79	126.46	110.13	835,200
2019-04-09	126.82	127.25	125.39	125.95	109.69	898,800
2019-04-08	127.45	127.88	126.53	127.40	110.95	922,700
2019-04-05	128.62	129.90	127.37	127.59	111.12	511,900
2019-04-04	127.39	128.53	127.02	128.37	111.80	593,800
2019-04-03	128.40	128.48	126.94	127.32	110.88	585,300
2019-04-02	128.57	128.57	126.40	127.29	110.86	682,000
2019-04-01	130.98	131.03	128.44	128.99	112.34	906,800
2019-03-29	130.21	130.59	128.86	129.68	112.94	1,054,400
2019-03-28	127.50	131.20	127.50	129.40	112.70	1,358,500
2019-03-27	125.14	126.44	124.07	125.34	108.61	1,229,100
2019-03-26	123.41	124.53	121.48	122.27	105.95	655,000
2019-03-25	119.71	122.69	119.29	122.59	106.23	569,900
2019-03-22	124.09	124.28	120.13	120.23	104.19	768,900
2019-03-21	122.68	124.97	122.46	124.64	108.01	757,400
2019-03-20	124.57	124.82	121.94	122.75	106.37	604,000
2019-03-19	124.29	126.43	124.29	124.81	108.16	952,000
2019-03-18	121.49	124.44	121.14	124.21	107.64	901,900
2019-03-15	121.33	122.34	120.40	120.78	104.66	1,418,100
2019-03-14	121.72	122.35	120.64	121.53	105.31	1,147,200
2019-03-13	123.40	124.00	121.52	121.68	105.44	1,397,900
2019-03-12	123.65	124.11	121.50	122.85	106.46	558,600
2019-03-11	122.17	123.70	121.97	123.46	106.99	566,100
2019-03-08	122.15	122.62	120.35	122.06	105.77	977,900
2019-03-07	123.39	124.39	122.29	123.35	106.89	785,900
2019-03-06	125.07	125.28	122.74	124.09	107.53	844,400
2019-03-05	125.83	126.83	124.84	124.87	108.21	545,500

← NewerPage 32 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.