Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	98.700	99.010	96.700	97.330	82.254	921,600
2017-12-18	96.830	98.550	96.020	98.060	82.871	1,239,400
2017-12-15	97.560	98.020	95.940	96.110	81.223	1,460,000
2017-12-14	96.500	97.500	95.870	96.850	81.848	1,048,900
2017-12-13	96.160	97.630	95.730	96.220	81.316	2,190,400
2017-12-12	101.19	101.84	100.09	100.14	84.629	745,700
2017-12-11	102.15	103.09	100.24	101.19	85.516	1,295,200
2017-12-08	100.00	102.38	99.490	102.34	86.488	1,158,000
2017-12-07	97.620	100.21	97.620	99.970	84.485	1,373,400
2017-12-06	96.260	98.260	95.000	97.300	82.229	1,173,600
2017-12-05	99.670	99.700	95.640	95.790	80.952	1,591,000
2017-12-04	96.600	100.12	96.090	99.710	84.265	2,597,500
2017-12-01	95.150	96.550	93.780	95.600	80.792	1,213,300
2017-11-30	94.410	96.040	94.160	95.150	80.412	1,083,900
2017-11-29	94.410	96.830	94.300	94.650	79.989	1,115,000
2017-11-28	92.960	94.960	92.730	94.520	79.879	996,400
2017-11-27	91.780	92.500	91.550	92.370	78.062	900,000
2017-11-24	92.230	93.000	91.140	91.420	77.259	526,600
2017-11-22	90.160	92.980	90.100	91.940	77.699	1,250,800
2017-11-21	89.870	90.380	88.860	90.270	76.287	785,600
2017-11-20	88.980	89.870	88.800	89.560	75.687	876,700
2017-11-17	89.690	89.870	88.500	89.110	75.307	1,077,900
2017-11-16	86.980	88.710	85.910	88.410	74.716	1,290,500
2017-11-15	86.910	87.840	86.420	87.130	73.634	1,010,100
2017-11-14	86.150	87.460	86.150	87.200	73.693	905,400
2017-11-13	86.720	87.340	86.340	86.670	73.245	1,466,600
2017-11-10	86.410	87.920	86.360	86.630	73.211	1,114,200
2017-11-09	85.210	87.320	85.210	86.300	72.932	1,722,000
2017-11-08	85.130	86.690	84.530	85.430	72.197	2,051,800
2017-11-07	88.110	88.140	83.910	85.000	71.834	2,828,900
2017-11-06	91.000	91.090	87.150	88.030	74.394	2,247,800
2017-11-03	91.730	92.410	89.710	90.670	76.626	1,588,000
2017-11-02	95.000	97.200	88.690	91.730	77.521	5,252,700
2017-11-01	90.210	90.310	88.510	89.450	75.594	2,374,600
2017-10-31	91.250	91.900	89.050	89.430	75.578	2,034,400
2017-10-30	90.430	92.170	90.050	91.810	77.589	1,951,100
2017-10-27	90.500	91.710	89.830	91.090	76.980	1,300,600
2017-10-26	91.870	92.840	91.220	91.260	77.124	1,412,000
2017-10-25	90.800	92.400	90.200	91.850	77.623	1,511,300
2017-10-24	89.480	90.930	89.480	90.670	76.626	1,450,200
2017-10-23	89.200	92.160	89.200	89.560	75.687	2,003,000
2017-10-20	87.160	90.580	86.980	90.370	76.372	1,840,700
2017-10-19	85.140	86.770	85.120	86.380	73.000	732,900
2017-10-18	86.340	87.040	85.210	85.330	72.113	959,000
2017-10-17	85.880	86.860	85.810	86.010	72.687	886,500
2017-10-16	84.910	86.510	84.690	86.050	72.721	1,326,300
2017-10-13	85.130	86.250	84.810	85.040	71.868	1,258,000
2017-10-12	85.060	85.420	83.260	85.260	72.053	1,239,000
2017-10-11	86.670	86.900	84.510	85.200	72.003	1,605,100
2017-10-10	85.780	87.540	85.780	87.220	73.710	1,261,200
2017-10-09	88.560	88.590	86.580	86.950	73.482	741,900
2017-10-06	89.150	89.350	88.020	88.250	74.580	1,291,800
2017-10-05	89.580	89.710	88.990	89.430	75.578	815,000
2017-10-04	89.140	89.850	88.830	89.480	75.620	1,368,800
2017-10-03	89.470	89.660	88.500	88.540	74.825	662,200
2017-10-02	88.380	89.060	87.830	88.980	75.197	738,900
2017-09-29	88.950	89.600	88.130	88.290	74.614	985,200
2017-09-28	88.070	89.530	87.850	88.860	75.096	1,353,100
2017-09-27	88.750	89.320	87.540	89.200	74.961	1,252,900
2017-09-26	89.060	89.500	88.120	88.730	74.566	1,080,600

← NewerPage 38 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.