Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	81.000	81.370	76.690	77.740	64.882	2,182,900
2017-04-03	81.830	82.080	80.970	81.370	67.911	1,475,000
2017-03-31	82.020	82.280	81.270	81.620	68.120	990,700
2017-03-30	82.750	83.580	81.690	81.900	68.354	1,071,700
2017-03-29	80.880	83.260	80.880	82.970	69.247	1,278,100
2017-03-28	80.410	81.920	80.170	81.650	67.728	846,300
2017-03-27	78.930	80.520	78.790	80.420	66.708	877,800
2017-03-24	79.170	80.180	78.920	79.740	66.144	1,069,400
2017-03-23	79.570	79.960	78.720	79.220	65.712	1,027,100
2017-03-22	77.920	78.380	77.390	78.210	64.874	907,200
2017-03-21	79.760	79.870	77.470	78.230	64.891	1,440,100
2017-03-20	80.710	80.710	79.210	79.460	65.911	1,021,800
2017-03-17	81.250	81.340	79.960	80.700	66.940	1,586,400
2017-03-16	80.960	81.650	80.630	81.040	67.222	610,200
2017-03-15	79.990	81.570	79.990	81.250	67.396	1,041,100
2017-03-14	79.690	80.340	79.220	80.030	66.384	702,400
2017-03-13	80.430	80.680	78.870	79.590	66.019	1,052,700
2017-03-10	79.810	80.700	79.570	80.300	66.608	778,200
2017-03-09	80.260	80.370	79.410	79.680	66.094	978,700
2017-03-08	79.330	80.690	79.120	80.430	66.716	1,321,800
2017-03-07	79.300	79.580	78.370	79.140	65.646	1,437,300
2017-03-06	79.790	80.030	79.000	79.730	66.135	1,130,600
2017-03-03	80.650	81.190	79.250	79.790	66.185	1,220,500
2017-03-02	80.150	81.080	79.850	80.710	66.948	1,757,300
2017-03-01	80.060	80.600	78.920	80.570	66.832	1,550,900
2017-02-28	79.780	79.830	78.900	79.330	65.803	1,821,300
2017-02-27	79.080	79.990	78.770	79.790	66.185	1,019,900
2017-02-24	78.620	79.930	78.370	79.210	65.704	1,075,100
2017-02-23	78.690	79.350	78.110	78.650	65.239	1,476,600
2017-02-22	77.820	78.170	76.750	78.110	64.791	2,068,600
2017-02-21	78.810	79.220	78.080	78.190	64.858	2,495,500
2017-02-17	78.060	79.090	78.060	78.390	65.024	1,802,200
2017-02-16	79.250	79.900	78.360	78.470	65.090	2,069,500
2017-02-15	79.680	79.990	78.740	79.170	65.671	1,761,500
2017-02-14	78.970	80.250	78.910	79.490	65.936	1,849,000
2017-02-13	80.040	80.160	79.280	79.340	65.812	1,649,000
2017-02-10	78.500	80.130	78.400	79.610	66.036	2,330,100
2017-02-09	77.500	78.290	77.500	77.980	64.684	1,604,300
2017-02-08	76.280	77.670	75.800	77.500	64.285	3,074,500
2017-02-07	77.010	77.140	75.920	75.980	63.025	2,082,300
2017-02-06	76.180	77.230	75.620	76.530	63.481	5,378,300
2017-02-03	75.960	77.620	75.900	76.170	63.182	6,439,900
2017-02-02	80.510	81.000	76.180	76.610	63.547	17,508,100
2017-02-01	88.120	88.470	86.530	87.370	72.473	2,174,100
2017-01-31	86.760	88.660	85.910	88.430	73.352	2,011,000
2017-01-30	87.700	88.830	87.280	88.440	73.360	939,000
2017-01-27	90.460	90.630	87.810	87.970	72.970	1,088,400
2017-01-26	90.770	91.250	89.490	90.010	74.662	860,300
2017-01-25	90.670	92.100	90.570	91.150	75.608	1,375,400
2017-01-24	89.770	90.500	89.430	90.110	74.745	638,000
2017-01-23	88.460	89.400	87.490	89.290	74.065	800,500
2017-01-20	88.380	89.460	87.710	88.900	73.742	926,300
2017-01-19	89.380	90.310	87.670	88.200	73.161	973,200
2017-01-18	89.570	89.610	87.760	89.290	74.065	1,400,800
2017-01-17	87.000	90.130	86.830	89.580	74.306	2,393,600
2017-01-13	86.750	87.360	85.790	86.320	71.602	806,200
2017-01-12	86.080	86.910	85.900	86.390	71.660	877,700
2017-01-11	87.750	88.290	85.950	86.640	71.867	1,111,400
2017-01-10	87.910	88.840	87.510	87.940	72.945	1,723,000
2017-01-09	88.940	88.940	87.220	87.250	72.373	975,600

← NewerPage 41 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.