Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	73.060	73.840	72.560	73.310	61.607	872,900
2017-06-28	72.810	73.660	72.720	72.850	61.221	799,900
2017-06-27	72.890	73.260	72.360	72.880	60.826	1,404,100
2017-06-26	72.800	73.370	72.190	72.890	60.834	714,000
2017-06-23	71.270	72.840	70.780	72.730	60.701	1,117,200
2017-06-22	71.080	73.960	70.900	71.430	59.616	1,601,100
2017-06-21	70.660	71.170	70.280	70.910	59.182	1,900,900
2017-06-20	71.570	71.800	70.450	70.660	58.973	1,340,300
2017-06-19	72.020	72.110	71.270	71.430	59.616	1,772,500
2017-06-16	71.510	72.120	71.060	72.080	60.158	2,435,300
2017-06-15	70.140	72.450	69.980	71.570	59.732	2,158,400
2017-06-14	70.570	70.730	69.560	70.590	58.914	1,306,600
2017-06-13	69.620	70.320	68.780	70.030	58.447	1,551,100
2017-06-12	70.000	72.000	69.700	69.700	58.172	2,212,600
2017-06-09	68.990	70.280	68.500	70.150	58.547	1,413,000
2017-06-08	69.130	70.420	68.870	69.200	57.754	2,186,400
2017-06-07	69.160	69.580	68.590	69.130	57.696	2,261,700
2017-06-06	68.660	69.460	68.370	69.020	57.604	2,285,600
2017-06-05	69.140	69.720	68.750	69.160	57.721	2,651,500
2017-06-02	69.700	69.920	68.720	69.170	57.729	2,260,700
2017-06-01	68.160	69.710	67.970	69.500	58.005	2,147,000
2017-05-31	67.240	67.850	66.530	67.800	56.586	2,065,600
2017-05-30	66.330	67.580	66.060	67.340	56.202	2,296,000
2017-05-26	66.620	66.790	66.060	66.110	55.175	1,452,300
2017-05-25	67.270	67.690	66.450	66.520	55.518	1,890,600
2017-05-24	67.640	67.710	66.260	66.680	55.651	1,960,200
2017-05-23	68.480	68.480	67.560	67.700	56.502	1,792,600
2017-05-22	69.390	70.190	68.070	68.240	56.953	2,602,400
2017-05-19	71.240	71.670	68.230	69.290	57.829	4,195,600
2017-05-18	75.000	75.490	70.470	71.380	59.574	4,456,200
2017-05-17	73.940	73.940	71.510	72.750	60.717	4,010,500
2017-05-16	76.570	76.570	73.820	73.940	61.710	2,826,600
2017-05-15	76.020	77.610	76.000	76.550	63.889	1,878,800
2017-05-12	78.940	79.030	76.240	76.400	63.763	2,792,400
2017-05-11	82.390	82.390	78.600	79.230	66.125	2,055,100
2017-05-10	83.880	84.430	82.970	83.070	69.330	1,184,700
2017-05-09	82.240	84.470	82.170	84.050	70.148	1,697,500
2017-05-08	82.520	84.000	81.950	82.100	68.521	935,800
2017-05-05	80.500	82.690	80.500	82.110	68.529	1,465,300
2017-05-04	80.000	80.700	79.440	80.340	67.052	1,600,000
2017-05-03	80.690	80.930	79.190	79.870	66.660	1,654,200
2017-05-02	79.590	80.990	79.410	80.810	67.444	936,000
2017-05-01	80.910	80.910	79.280	79.310	66.192	608,800
2017-04-28	82.260	82.260	80.460	80.720	67.369	688,400
2017-04-27	81.500	82.570	80.750	82.420	68.788	996,000
2017-04-26	80.800	81.870	80.610	81.180	67.753	868,800
2017-04-25	79.750	80.600	79.380	80.570	67.244	891,000
2017-04-24	79.800	80.100	79.260	79.610	66.443	1,442,200
2017-04-21	79.670	79.670	78.290	78.920	65.867	1,363,400
2017-04-20	79.300	80.320	79.100	79.720	66.534	1,329,300
2017-04-19	79.850	80.500	79.260	80.000	66.768	1,390,100
2017-04-18	79.520	79.980	79.360	79.530	66.376	432,300
2017-04-17	79.210	80.050	78.900	80.000	66.768	505,100
2017-04-13	80.420	80.500	78.960	79.150	66.059	660,200
2017-04-12	80.350	80.690	79.860	80.180	66.918	732,600
2017-04-11	80.620	80.950	79.200	80.330	67.043	638,600
2017-04-10	79.500	81.760	79.500	80.530	67.210	1,126,700
2017-04-07	80.460	80.500	79.130	79.280	66.167	1,421,500
2017-04-06	79.850	82.310	79.850	80.710	67.361	1,536,900
2017-04-05	77.930	80.410	77.870	79.520	66.367	2,002,500

← NewerPage 40 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.