Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	126.96	127.74	125.00	125.42	108.68	824,800
2019-03-01	127.05	129.75	125.81	126.97	110.03	938,500
2019-02-28	126.92	127.10	125.09	125.17	108.47	694,100
2019-02-27	126.39	127.45	125.36	127.23	110.25	984,400
2019-02-26	127.20	128.00	126.38	126.51	109.63	519,700
2019-02-25	128.13	128.92	126.72	127.15	110.18	948,400
2019-02-22	126.44	128.11	126.44	127.12	110.16	672,700
2019-02-21	125.42	128.00	124.66	126.24	109.39	1,460,300
2019-02-20	125.81	126.05	124.36	125.33	108.61	694,700
2019-02-19	124.87	126.19	124.17	125.45	108.71	939,700
2019-02-15	123.96	125.36	122.86	125.09	108.40	1,063,000
2019-02-14	121.91	123.48	119.58	122.79	106.41	1,503,600
2019-02-13	126.97	127.45	123.02	123.24	106.80	1,747,900
2019-02-12	126.19	128.00	125.80	126.66	109.76	1,106,400
2019-02-11	125.50	126.41	125.17	125.60	108.84	824,800
2019-02-08	124.93	126.15	124.21	125.03	108.35	1,474,600
2019-02-07	125.05	126.26	123.64	125.50	108.75	1,605,800
2019-02-06	124.81	126.20	123.14	126.08	109.26	1,643,000
2019-02-05	122.66	128.65	122.10	124.16	107.59	3,927,200
2019-02-04	115.76	116.16	113.89	114.55	99.265	1,284,900
2019-02-01	116.30	117.26	115.35	115.78	100.33	1,254,200
2019-01-31	117.90	117.90	115.23	116.14	100.64	916,500
2019-01-30	117.43	117.49	115.86	116.95	101.34	575,800
2019-01-29	115.86	116.44	114.30	116.15	100.65	821,400
2019-01-28	112.63	115.23	112.15	115.09	99.733	810,400
2019-01-25	112.27	113.86	111.48	113.64	98.476	817,700
2019-01-24	110.53	111.10	109.00	110.94	96.136	611,100
2019-01-23	109.96	111.19	109.01	110.28	95.564	719,700
2019-01-22	111.00	111.99	108.81	109.33	94.741	797,900
2019-01-18	109.45	112.16	109.08	111.57	96.682	978,900
2019-01-17	104.81	109.32	104.78	107.88	93.485	634,300
2019-01-16	106.18	106.89	105.31	105.63	91.535	1,033,700
2019-01-15	106.73	107.31	104.86	106.17	92.003	653,700
2019-01-14	104.73	108.26	104.72	106.67	92.436	1,299,000
2019-01-11	106.73	108.79	105.33	105.43	91.362	1,081,200
2019-01-10	107.49	107.76	104.78	106.86	92.601	1,241,200
2019-01-09	109.64	110.54	108.84	109.46	94.854	791,500
2019-01-08	108.27	109.19	106.57	108.33	93.875	922,500
2019-01-07	105.65	107.51	105.24	106.70	92.462	1,285,300
2019-01-04	102.55	105.75	102.49	104.79	90.807	871,500
2019-01-03	104.91	104.91	100.44	100.68	87.245	1,157,800
2019-01-02	101.54	106.63	101.18	105.44	91.370	875,400
2018-12-31	102.54	103.92	101.15	103.46	89.655	818,300
2018-12-28	102.64	104.32	101.05	101.78	88.199	923,300
2018-12-27	100.46	102.05	98.150	102.05	88.433	1,099,000
2018-12-26	97.030	101.98	97.030	101.93	87.787	754,400
2018-12-24	97.480	97.950	95.630	96.200	82.852	440,100
2018-12-21	99.700	101.77	97.490	97.530	83.998	1,788,800
2018-12-20	100.82	102.36	97.950	99.390	85.600	1,083,300
2018-12-19	102.48	104.42	100.43	101.05	87.029	970,600
2018-12-18	101.91	103.54	101.32	102.48	88.261	1,082,300
2018-12-17	99.980	102.50	97.800	100.96	86.952	1,658,900
2018-12-14	102.09	105.17	101.05	101.50	87.417	1,105,600
2018-12-13	108.37	108.62	102.56	103.48	89.122	1,227,900
2018-12-12	106.23	109.48	106.23	108.14	93.135	1,405,600
2018-12-11	106.96	108.17	104.11	105.31	90.698	1,019,000
2018-12-10	104.47	106.11	102.24	105.14	90.552	1,187,000
2018-12-07	108.77	110.00	104.56	104.90	90.345	1,959,800
2018-12-06	107.50	108.96	105.19	108.83	93.730	1,781,700
2018-12-04	115.09	115.51	109.24	109.87	94.625	1,392,100

← NewerPage 33 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.