Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	130.45	131.51	129.46	130.04	111.49	731,200
2018-09-06	131.94	133.76	131.03	131.06	112.36	676,200
2018-09-05	130.25	131.66	129.78	131.18	112.46	1,026,400
2018-09-04	131.71	133.02	129.37	130.88	112.21	1,276,700
2018-08-31	131.89	133.53	131.27	132.81	113.86	872,200
2018-08-30	134.48	136.29	131.33	131.82	113.01	1,084,800
2018-08-29	135.47	135.97	131.16	134.91	115.66	1,070,100
2018-08-28	136.15	137.39	134.23	135.87	116.49	849,600
2018-08-27	137.60	138.35	135.14	136.13	116.71	749,500
2018-08-24	137.51	138.33	136.09	136.70	117.20	731,900
2018-08-23	137.53	139.14	137.39	137.74	118.09	638,400
2018-08-22	139.24	141.21	137.20	137.48	117.87	528,700
2018-08-21	139.50	141.62	138.84	139.41	119.52	754,600
2018-08-20	135.78	139.42	135.51	138.91	119.09	1,190,300
2018-08-17	132.86	136.03	132.30	135.41	116.09	842,600
2018-08-16	132.60	132.83	131.43	132.35	113.47	805,400
2018-08-15	137.41	137.41	131.15	131.66	112.88	894,300
2018-08-14	137.29	138.94	137.24	138.50	118.74	1,309,400
2018-08-13	137.23	137.36	135.51	136.61	117.12	997,900
2018-08-10	135.67	137.35	134.84	136.38	116.92	640,500
2018-08-09	134.23	137.86	133.62	136.63	117.14	894,200
2018-08-08	133.77	135.36	133.15	134.25	115.10	624,900
2018-08-07	132.31	133.87	130.81	133.32	114.30	836,100
2018-08-06	130.73	132.51	129.27	131.77	112.97	1,181,000
2018-08-03	131.07	131.62	129.61	130.36	111.76	1,056,700
2018-08-02	128.28	131.35	127.43	130.50	111.88	1,048,400
2018-08-01	133.96	135.63	127.80	128.85	110.47	1,756,900
2018-07-31	145.00	147.79	133.32	134.98	115.72	2,985,300
2018-07-30	136.15	137.53	134.86	135.89	116.50	1,258,200
2018-07-27	136.56	136.87	134.66	136.05	116.64	750,500
2018-07-26	138.00	139.39	136.02	136.67	117.17	809,400
2018-07-25	133.57	137.25	133.32	137.17	117.60	923,000
2018-07-24	135.67	136.40	132.99	133.35	114.33	937,400
2018-07-23	136.73	137.45	135.07	135.26	115.96	732,700
2018-07-20	135.38	138.17	135.01	136.56	117.08	1,086,000
2018-07-19	133.55	135.49	133.53	135.18	115.89	639,000
2018-07-18	133.00	133.99	131.63	133.61	114.55	840,200
2018-07-17	129.15	133.53	129.15	133.30	114.28	1,171,500
2018-07-16	128.00	130.17	127.27	129.90	111.37	768,100
2018-07-13	127.58	129.76	127.12	127.55	109.35	731,600
2018-07-12	126.91	127.81	126.16	127.43	109.25	639,000
2018-07-11	128.90	129.09	126.08	126.37	108.34	741,000
2018-07-10	127.05	129.28	126.86	129.17	110.74	1,131,200
2018-07-09	126.75	128.17	125.53	126.88	108.78	815,300
2018-07-06	125.66	127.56	124.94	126.42	108.38	585,600
2018-07-05	125.30	125.97	124.50	125.50	107.60	712,000
2018-07-03	126.29	126.87	124.20	124.59	106.82	391,000
2018-07-02	124.74	126.12	124.14	125.82	107.87	917,500
2018-06-29	127.70	129.31	125.71	125.72	107.78	962,200
2018-06-28	126.20	127.85	125.47	126.94	108.83	891,200
2018-06-27	128.44	130.10	126.22	126.77	108.15	733,900
2018-06-26	127.97	130.27	127.92	128.68	109.78	1,001,000
2018-06-25	129.21	129.54	125.82	128.01	109.21	1,359,800
2018-06-22	135.28	136.70	129.85	130.26	111.13	1,825,700
2018-06-21	137.21	137.21	134.07	135.09	115.25	1,023,100
2018-06-20	139.35	140.46	137.91	138.50	118.16	1,050,400
2018-06-19	138.78	139.86	136.96	139.41	118.93	1,232,700
2018-06-18	138.96	141.54	138.03	140.58	119.93	684,900
2018-06-15	138.53	140.55	137.66	139.71	119.19	1,237,600
2018-06-14	138.94	140.00	137.63	139.09	118.66	1,283,300

← NewerPage 35 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.