Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	108.97	110.68	107.90	108.32	91.987	616,500
2018-03-16	108.65	110.25	107.87	109.15	92.692	706,500
2018-03-15	107.99	108.55	106.80	108.44	92.089	527,200
2018-03-14	108.17	108.77	107.33	107.78	91.528	429,200
2018-03-13	108.28	108.94	107.20	107.32	91.138	566,600
2018-03-12	105.95	108.33	105.50	107.48	91.273	643,900
2018-03-09	105.97	106.26	104.50	105.84	89.881	735,300
2018-03-08	107.00	107.34	104.87	105.23	89.363	627,100
2018-03-07	105.82	107.54	104.95	106.97	90.840	709,300
2018-03-06	107.43	107.98	106.37	106.96	90.832	942,400
2018-03-05	106.22	108.83	106.02	107.42	91.222	752,200
2018-03-02	104.12	106.73	102.52	106.44	90.390	700,200
2018-03-01	105.80	106.96	103.92	105.12	89.269	771,300
2018-02-28	108.39	109.11	105.83	105.84	89.881	790,800
2018-02-27	110.20	111.83	107.82	107.90	91.630	704,000
2018-02-26	109.27	110.37	108.62	109.61	93.082	652,200
2018-02-23	108.37	108.54	106.40	108.53	92.165	549,500
2018-02-22	106.74	109.54	106.74	107.51	91.299	673,000
2018-02-21	105.35	109.40	105.35	106.67	90.586	818,000
2018-02-20	104.80	106.46	103.66	105.39	89.499	621,000
2018-02-16	106.02	107.57	104.73	105.59	89.668	624,300
2018-02-15	107.04	107.47	105.58	106.95	90.823	926,900
2018-02-14	103.58	107.11	103.36	106.68	90.594	723,500
2018-02-13	103.41	104.90	102.54	104.54	88.777	732,800
2018-02-12	104.33	105.61	102.74	103.39	87.800	797,500
2018-02-09	102.94	104.47	100.09	103.49	87.885	1,266,500
2018-02-08	107.53	107.57	101.20	101.32	86.042	1,475,900
2018-02-07	107.12	109.06	106.80	107.70	91.460	1,110,900
2018-02-06	103.26	107.37	103.05	106.73	90.637	1,600,500
2018-02-05	109.39	111.09	105.17	105.44	89.541	1,631,700
2018-02-02	111.05	113.86	109.15	109.80	93.244	1,576,800
2018-02-01	108.01	115.48	107.03	111.50	94.687	3,249,400
2018-01-31	116.16	116.80	114.31	114.31	97.074	1,510,800
2018-01-30	116.74	117.50	114.90	116.09	98.585	1,515,500
2018-01-29	117.76	118.37	116.91	116.97	99.332	922,200
2018-01-26	117.87	118.92	116.50	118.87	100.95	957,900
2018-01-25	118.65	119.16	116.89	117.37	99.672	729,300
2018-01-24	116.18	119.33	116.02	117.74	99.986	1,058,100
2018-01-23	114.21	116.30	113.59	115.85	98.381	1,061,200
2018-01-22	112.96	115.32	112.43	114.89	97.566	1,519,500
2018-01-19	110.28	112.89	109.72	112.78	95.774	1,074,200
2018-01-18	107.60	110.93	107.15	109.82	93.261	1,574,900
2018-01-17	104.49	106.85	104.42	106.05	90.059	656,500
2018-01-16	107.03	107.39	103.73	104.42	88.675	1,338,100
2018-01-12	105.93	106.92	105.49	106.79	90.687	980,200
2018-01-11	105.39	106.15	104.27	105.94	89.966	677,100
2018-01-10	104.71	106.30	103.12	104.98	89.150	698,900
2018-01-09	104.50	105.51	103.43	104.99	89.159	1,052,500
2018-01-08	105.05	105.97	102.68	104.96	89.133	1,333,300
2018-01-05	103.64	104.44	102.56	104.38	88.641	773,300
2018-01-04	101.81	104.05	100.52	103.52	87.911	1,176,900
2018-01-03	104.50	104.74	101.36	101.64	86.314	1,499,500
2018-01-02	103.41	105.31	103.05	104.88	89.065	1,123,100
2017-12-29	102.63	105.52	102.36	103.69	88.055	1,155,400
2017-12-28	102.86	103.35	101.91	102.61	87.138	540,500
2017-12-27	103.49	103.75	102.21	103.31	87.308	693,400
2017-12-26	102.00	104.00	101.97	103.39	87.375	645,900
2017-12-22	101.00	101.98	100.41	101.80	86.031	523,000
2017-12-21	98.980	101.18	98.350	100.92	85.288	1,111,100
2017-12-20	97.900	98.970	97.100	98.620	83.344	1,139,300

← NewerPage 37 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.