Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	88.400	90.050	88.180	88.500	74.372	1,272,800
2017-09-22	88.400	89.050	88.000	88.420	74.305	657,300
2017-09-21	89.040	89.450	88.010	88.480	74.356	1,074,700
2017-09-20	90.460	90.620	88.420	89.110	74.885	1,031,200
2017-09-19	90.530	91.280	90.060	91.030	76.499	1,070,700
2017-09-18	91.120	91.390	89.900	90.160	75.767	835,400
2017-09-15	90.380	91.260	90.000	90.870	76.364	1,070,400
2017-09-14	90.490	91.120	89.400	90.820	76.322	1,094,500
2017-09-13	91.420	91.630	89.880	90.630	76.162	1,124,200
2017-09-12	92.350	92.550	90.810	91.400	76.809	952,700
2017-09-11	90.830	92.160	90.400	92.150	77.440	1,030,000
2017-09-08	90.450	91.410	89.250	90.790	76.297	1,683,300
2017-09-07	90.670	90.970	88.500	88.740	74.574	1,480,700
2017-09-06	89.720	90.730	89.220	90.550	76.095	1,693,000
2017-09-05	89.770	90.390	88.290	89.500	75.213	1,293,900
2017-09-01	87.960	89.420	87.710	89.320	75.061	1,188,700
2017-08-31	87.270	87.950	86.930	87.890	73.860	1,087,900
2017-08-30	86.570	87.370	85.820	86.950	73.070	1,121,000
2017-08-29	86.420	86.990	86.030	86.830	72.969	548,900
2017-08-28	87.080	87.630	86.430	87.230	73.305	847,200
2017-08-25	86.110	87.870	85.850	87.200	73.280	1,178,700
2017-08-24	85.400	86.940	84.750	85.950	72.229	1,656,400
2017-08-23	85.230	85.710	84.510	84.590	71.087	832,600
2017-08-22	85.360	85.530	84.470	85.320	71.700	948,500
2017-08-21	84.600	85.610	84.140	84.900	71.347	957,700
2017-08-18	85.240	85.290	83.830	84.320	70.860	1,231,500
2017-08-17	85.900	86.950	85.280	85.500	71.851	1,188,800
2017-08-16	85.220	86.990	85.220	86.150	72.398	1,182,300
2017-08-15	84.400	85.380	83.300	84.960	71.397	1,152,400
2017-08-14	84.500	85.180	83.940	84.870	71.322	1,054,400
2017-08-11	83.540	85.710	82.310	83.780	70.406	1,573,400
2017-08-10	86.690	87.240	83.320	83.840	70.456	2,150,500
2017-08-09	88.000	90.450	86.830	87.050	73.154	3,450,500
2017-08-08	86.310	88.750	84.250	88.530	74.398	4,960,300
2017-08-07	77.370	79.380	76.860	78.150	65.675	2,501,200
2017-08-04	76.050	77.350	76.020	77.290	64.952	1,030,600
2017-08-03	75.600	76.450	75.120	76.050	63.910	835,300
2017-08-02	75.600	76.100	75.200	75.510	63.456	638,200
2017-08-01	75.430	75.860	74.220	75.730	63.641	793,600
2017-07-31	75.580	76.240	74.520	75.650	63.574	941,600
2017-07-28	75.610	75.970	74.690	75.240	63.229	1,480,600
2017-07-27	74.500	75.710	73.750	75.610	63.540	943,400
2017-07-26	75.060	75.330	74.210	74.660	62.742	1,248,500
2017-07-25	73.200	75.770	73.200	74.980	63.011	1,147,100
2017-07-24	74.340	74.440	72.690	73.040	61.380	896,300
2017-07-21	73.710	75.020	73.140	74.880	62.927	1,208,700
2017-07-20	73.210	74.010	72.890	73.760	61.985	781,800
2017-07-19	72.210	73.310	72.080	72.970	61.322	872,600
2017-07-18	72.740	72.960	71.700	72.140	60.624	1,050,900
2017-07-17	71.500	73.990	71.500	72.820	61.195	995,000
2017-07-14	71.350	71.880	70.570	71.370	59.977	1,237,400
2017-07-13	71.620	72.350	71.300	71.880	60.406	955,400
2017-07-12	72.080	72.510	71.220	71.250	59.876	778,700
2017-07-11	72.600	72.730	71.560	71.750	60.296	1,376,500
2017-07-10	72.150	72.530	71.120	72.420	60.859	1,480,700
2017-07-07	70.850	72.860	70.770	72.300	60.758	1,359,300
2017-07-06	72.880	73.100	70.360	70.530	59.271	1,871,200
2017-07-05	74.730	74.840	72.430	73.100	61.431	1,293,600
2017-07-03	73.950	75.130	73.810	74.850	62.901	417,400
2017-06-30	73.720	74.290	73.000	73.800	62.019	2,321,800

← NewerPage 39 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.