Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	88.940	88.940	87.220	87.250	72.373	975,600
2017-01-06	89.270	89.450	87.550	88.580	73.476	1,699,700
2017-01-05	88.620	89.120	87.070	89.050	73.866	2,110,500
2017-01-04	91.000	92.490	90.150	90.620	75.168	1,528,600
2017-01-03	91.270	93.050	90.560	90.630	75.177	1,434,300
2016-12-30	90.750	91.470	90.070	90.320	74.920	932,400
2016-12-29	89.900	91.070	89.900	90.740	75.268	963,300
2016-12-28	89.900	90.390	89.310	89.980	74.637	746,500
2016-12-27	89.970	91.120	89.620	90.100	74.322	954,300
2016-12-23	91.000	92.340	89.240	89.450	73.786	985,600
2016-12-22	92.750	92.880	90.010	90.730	74.842	1,144,900
2016-12-21	92.690	93.310	92.270	92.810	76.558	568,300
2016-12-20	93.320	94.060	92.540	92.920	76.648	1,029,500
2016-12-19	94.350	95.340	93.000	93.240	76.912	1,128,000
2016-12-16	97.070	97.100	93.460	94.750	78.158	1,806,900
2016-12-15	101.60	101.67	95.670	96.930	79.956	2,449,700
2016-12-14	103.19	103.86	101.17	101.75	83.932	1,167,700
2016-12-13	104.11	104.90	103.54	103.76	85.590	882,000
2016-12-12	108.38	108.91	103.24	103.77	85.598	1,044,400
2016-12-09	108.83	109.74	108.44	109.00	89.913	488,100
2016-12-08	109.40	110.42	108.23	108.88	89.814	603,200
2016-12-07	106.98	109.32	106.90	108.96	89.880	631,500
2016-12-06	108.09	108.28	106.95	107.42	88.609	558,700
2016-12-05	106.64	108.74	105.94	108.19	89.244	522,800
2016-12-02	105.18	107.25	104.16	105.72	87.207	726,700
2016-12-01	105.05	106.51	104.14	104.37	86.093	905,700
2016-11-30	107.98	108.87	104.38	104.61	86.291	1,582,900
2016-11-29	110.48	110.87	108.09	108.61	89.591	1,033,600
2016-11-28	111.63	112.13	109.87	110.91	91.488	593,300
2016-11-25	112.54	113.06	111.96	112.17	92.528	115,000
2016-11-23	112.82	114.00	111.71	112.52	92.816	560,500
2016-11-22	111.33	113.75	110.49	113.68	93.773	486,200
2016-11-21	110.29	111.74	110.14	110.57	91.208	494,200
2016-11-18	112.89	113.27	110.15	110.28	90.968	692,800
2016-11-17	112.73	113.67	111.70	113.57	93.682	858,400
2016-11-16	111.71	113.69	111.71	111.92	92.321	856,200
2016-11-15	111.59	113.59	110.48	113.17	93.352	1,574,600
2016-11-14	107.15	112.39	106.93	111.59	92.049	1,683,700
2016-11-11	106.84	108.88	103.72	107.10	88.345	1,251,900
2016-11-10	103.27	110.45	103.10	106.26	87.652	2,007,400
2016-11-09	97.080	103.00	96.100	102.15	84.262	1,619,600
2016-11-08	99.640	100.00	98.140	98.910	81.590	752,800
2016-11-07	100.09	100.41	99.260	99.830	82.348	817,400
2016-11-04	97.950	100.13	97.950	98.590	81.326	625,600
2016-11-03	98.140	98.320	97.350	97.640	80.542	531,300
2016-11-02	97.960	99.310	97.290	97.760	80.641	452,200
2016-11-01	98.540	100.44	97.340	98.660	81.383	707,600
2016-10-31	98.200	98.500	97.560	98.100	80.921	560,700
2016-10-28	98.530	100.16	98.050	98.140	80.954	605,500
2016-10-27	98.310	98.800	97.400	97.830	80.699	411,500
2016-10-26	97.340	99.100	97.270	98.050	80.880	413,800
2016-10-25	96.500	98.940	96.100	97.820	80.690	843,800
2016-10-24	97.130	98.830	97.130	98.600	81.334	710,200
2016-10-21	96.580	96.780	94.890	96.630	79.709	642,600
2016-10-20	98.730	98.730	97.100	97.590	80.501	632,400
2016-10-19	98.020	99.380	97.700	98.980	81.647	650,100
2016-10-18	97.570	98.270	97.260	97.640	80.542	662,700
2016-10-17	97.580	97.880	96.880	97.190	80.171	731,800
2016-10-14	100.00	100.88	97.500	97.520	80.443	1,156,500
2016-10-13	101.05	101.17	98.040	99.690	82.233	903,000

← NewerPage 42 of 79 · 4,732 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.