Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	142.22	142.89	138.85	138.94	118.53	1,521,000
2018-06-12	142.22	144.11	141.39	142.90	121.91	1,087,100
2018-06-11	142.19	144.42	141.76	142.03	121.17	1,368,200
2018-06-08	135.97	142.85	135.55	142.23	121.34	1,822,600
2018-06-07	143.25	145.94	137.64	137.86	117.61	1,849,000
2018-06-06	140.10	140.80	139.02	139.60	119.09	967,300
2018-06-05	137.88	139.76	137.25	139.56	119.06	1,039,400
2018-06-04	137.92	139.11	136.75	138.47	118.13	1,013,400
2018-06-01	136.07	137.98	135.01	137.87	117.62	1,131,400
2018-05-31	136.49	136.98	133.63	134.58	114.81	1,375,400
2018-05-30	135.18	137.06	134.36	136.31	116.29	1,226,200
2018-05-29	136.30	138.89	134.60	135.26	115.39	1,973,900
2018-05-25	135.09	137.59	134.11	137.30	117.13	1,474,900
2018-05-24	133.24	137.44	131.42	134.80	115.00	2,125,500
2018-05-23	122.51	136.43	122.13	133.33	113.74	5,606,600
2018-05-22	117.11	117.48	115.54	116.61	99.481	1,788,200
2018-05-21	116.26	117.89	115.10	117.08	99.882	1,363,500
2018-05-18	113.05	115.60	112.38	115.46	98.500	1,222,100
2018-05-17	111.79	114.91	111.79	113.62	96.930	1,173,000
2018-05-16	112.58	113.60	111.36	112.17	95.693	804,000
2018-05-15	109.62	112.33	109.00	111.46	95.087	814,900
2018-05-14	109.69	111.08	109.01	110.48	94.251	708,300
2018-05-11	108.75	109.44	108.17	109.01	92.997	857,400
2018-05-10	109.73	109.82	107.57	108.96	92.954	605,900
2018-05-09	107.26	110.11	106.02	109.85	93.714	886,400
2018-05-08	106.50	107.85	105.82	106.58	90.924	1,082,900
2018-05-07	106.84	107.33	103.98	106.19	90.591	681,400
2018-05-04	106.75	107.27	105.22	106.80	91.112	809,900
2018-05-03	106.23	108.36	105.72	107.29	91.530	977,700
2018-05-02	106.79	107.48	105.05	106.56	90.907	948,000
2018-05-01	108.36	108.63	104.63	106.93	91.223	1,000,500
2018-04-30	111.62	112.36	109.72	109.85	93.714	643,300
2018-04-27	109.96	112.13	109.82	111.04	94.729	866,500
2018-04-26	108.72	110.48	107.60	110.01	93.850	482,200
2018-04-25	108.36	109.74	107.64	108.79	92.809	465,100
2018-04-24	109.65	110.99	107.42	108.36	92.442	732,700
2018-04-23	106.97	110.12	106.94	109.43	93.355	864,500
2018-04-20	109.69	110.42	105.76	106.27	90.660	955,000
2018-04-19	111.34	111.77	108.91	110.09	93.918	795,600
2018-04-18	113.56	115.00	111.10	111.35	94.993	610,600
2018-04-17	112.73	113.82	111.26	113.41	96.751	873,400
2018-04-16	111.98	112.59	111.07	111.99	95.539	782,100
2018-04-13	114.45	114.97	109.32	111.15	94.823	1,188,500
2018-04-12	114.50	115.38	113.69	113.99	97.245	584,400
2018-04-11	114.02	116.69	114.02	114.36	97.561	600,000
2018-04-10	114.38	115.35	113.12	115.05	98.150	774,600
2018-04-09	112.66	113.64	112.30	112.47	95.949	739,900
2018-04-06	113.94	114.56	110.64	111.77	95.352	848,400
2018-04-05	112.88	114.68	112.75	114.39	97.587	819,400
2018-04-04	108.62	112.94	108.39	112.70	96.145	1,054,000
2018-04-03	109.09	109.99	108.05	109.84	93.705	797,900
2018-04-02	111.00	111.23	107.23	108.04	92.169	849,100
2018-03-29	111.00	112.69	110.57	111.80	95.377	668,800
2018-03-28	109.42	110.78	108.16	110.04	93.876	771,500
2018-03-27	110.64	111.95	108.94	109.59	93.065	729,600
2018-03-26	109.12	110.75	107.98	110.73	94.033	648,700
2018-03-23	107.78	109.80	106.96	107.08	90.934	772,500
2018-03-22	111.92	111.92	107.60	107.66	91.426	941,300
2018-03-21	110.44	111.85	109.41	109.47	92.963	614,300
2018-03-20	108.68	110.51	108.58	110.40	93.753	704,500

← NewerPage 36 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.