Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	113.46	115.51	113.33	114.94	98.992	1,750,000
2018-11-30	110.68	113.17	110.39	111.40	95.943	1,548,700
2018-11-29	112.56	113.38	111.10	111.29	95.848	878,800
2018-11-28	112.22	113.46	110.54	112.48	96.873	1,528,900
2018-11-27	116.31	116.31	111.66	112.56	96.942	1,540,400
2018-11-26	115.77	117.50	115.61	117.07	100.83	887,900
2018-11-23	114.08	115.73	113.77	114.90	98.957	464,300
2018-11-21	112.11	115.27	112.11	114.80	98.871	956,100
2018-11-20	110.85	113.22	108.37	111.38	95.926	1,816,100
2018-11-19	117.49	117.99	112.59	113.44	97.700	1,525,200
2018-11-16	118.94	119.20	116.64	117.28	101.01	1,294,200
2018-11-15	121.90	121.90	116.50	119.82	103.19	1,539,700
2018-11-14	122.99	126.59	121.79	122.19	105.24	1,505,800
2018-11-13	121.55	124.13	120.73	121.42	104.57	886,600
2018-11-12	124.92	126.51	120.82	121.03	104.24	1,723,700
2018-11-09	130.64	131.56	123.90	123.93	106.73	2,079,400
2018-11-08	127.48	132.25	125.85	132.21	113.87	1,725,700
2018-11-07	126.00	128.10	120.17	127.40	109.72	2,737,700
2018-11-06	130.25	134.80	124.78	127.79	110.06	5,409,600
2018-11-05	133.77	137.34	131.25	136.80	117.82	1,568,900
2018-11-02	133.57	134.90	131.43	134.03	115.43	1,077,300
2018-11-01	129.46	132.88	127.50	132.45	114.07	1,900,900
2018-10-31	131.95	133.51	129.51	129.61	111.63	1,551,200
2018-10-30	131.39	132.46	127.94	131.09	112.90	1,547,900
2018-10-29	130.00	133.22	129.00	130.88	112.72	1,230,800
2018-10-26	125.62	128.00	124.15	127.22	109.57	901,200
2018-10-25	124.90	127.68	124.76	127.04	109.41	1,310,900
2018-10-24	127.74	129.32	124.15	124.41	107.15	1,056,000
2018-10-23	125.80	128.71	124.12	127.83	110.09	1,020,500
2018-10-22	124.27	128.32	123.82	128.06	110.29	1,128,200
2018-10-19	126.00	127.60	122.48	123.48	106.35	1,389,600
2018-10-18	127.40	129.50	125.75	126.65	109.08	990,700
2018-10-17	129.55	129.80	126.84	128.17	110.39	932,100
2018-10-16	126.81	129.29	125.39	129.16	111.24	1,119,600
2018-10-15	127.60	127.60	124.20	126.51	108.96	2,300,700
2018-10-12	119.47	121.89	119.13	121.42	104.57	1,773,100
2018-10-11	116.96	120.30	116.08	117.65	101.33	1,305,000
2018-10-10	125.34	125.34	116.80	116.96	100.73	1,920,700
2018-10-09	127.67	129.35	127.06	127.74	110.02	570,200
2018-10-08	126.19	128.92	125.88	128.02	110.26	772,700
2018-10-05	127.11	128.17	125.17	126.46	108.91	1,495,600
2018-10-04	132.30	132.90	125.86	126.56	109.00	1,525,900
2018-10-03	130.60	133.97	130.04	132.99	114.54	878,100
2018-10-02	135.38	135.77	129.89	129.96	111.93	1,247,500
2018-10-01	137.69	139.50	135.14	135.44	116.65	695,000
2018-09-28	137.62	139.56	137.19	137.55	118.46	742,600
2018-09-27	136.89	139.20	136.18	137.66	118.56	769,500
2018-09-26	134.72	138.58	133.28	137.44	117.83	645,200
2018-09-25	134.27	134.75	132.29	134.48	115.29	604,200
2018-09-24	136.51	136.82	133.09	133.94	114.83	647,900
2018-09-21	136.25	137.99	135.15	136.57	117.09	1,140,100
2018-09-20	136.58	137.24	135.16	136.12	116.70	780,100
2018-09-19	132.66	134.59	132.12	134.13	114.99	894,500
2018-09-18	132.03	132.81	130.90	132.22	113.36	682,600
2018-09-17	132.07	132.83	130.71	131.55	112.78	912,200
2018-09-14	133.61	133.61	131.15	131.74	112.94	695,300
2018-09-13	134.76	135.66	132.84	133.27	114.26	667,400
2018-09-12	131.89	134.70	131.51	134.33	115.17	802,200
2018-09-11	132.46	132.87	131.14	131.57	112.80	1,147,300
2018-09-10	130.49	133.65	129.87	133.12	114.13	1,057,500

← NewerPage 34 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.