Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	102.33	102.68	101.42	101.71	83.899	553,700
2016-10-11	103.83	104.97	102.11	102.33	84.411	531,800
2016-10-10	103.54	104.79	103.21	103.63	85.483	438,600
2016-10-07	103.56	104.60	102.63	103.01	84.972	1,065,800
2016-10-06	100.33	101.79	100.01	101.41	83.652	650,900
2016-10-05	100.54	101.37	99.700	99.750	82.282	608,200
2016-10-04	100.68	101.40	100.00	100.29	82.728	572,900
2016-10-03	100.70	101.96	100.17	100.93	83.256	644,700
2016-09-30	100.36	101.84	100.02	101.14	83.429	969,400
2016-09-29	98.280	100.42	98.280	99.650	82.200	1,306,200
2016-09-28	97.270	98.490	97.120	97.940	80.789	453,400
2016-09-27	96.840	97.980	96.280	97.860	80.311	583,900
2016-09-26	99.300	99.950	96.470	96.770	79.416	717,100
2016-09-23	98.870	100.27	98.870	99.910	81.993	739,800
2016-09-22	99.820	100.33	98.690	98.970	81.222	668,600
2016-09-21	98.780	99.600	97.990	99.110	81.337	523,700
2016-09-20	100.38	100.72	98.540	98.770	81.058	649,200
2016-09-19	100.37	100.97	99.530	99.950	82.026	671,300
2016-09-16	99.470	100.25	99.150	100.07	82.125	752,500
2016-09-15	99.170	100.22	98.680	100.06	82.116	517,500
2016-09-14	100.70	100.70	99.180	99.770	81.878	444,900
2016-09-13	100.93	101.85	99.780	100.47	82.453	570,100
2016-09-12	100.18	101.97	99.640	101.80	83.544	806,300
2016-09-09	102.56	102.56	100.52	100.74	82.674	584,500
2016-09-08	104.35	104.79	102.41	102.88	84.431	687,500
2016-09-07	102.86	104.89	102.07	104.84	86.039	839,400
2016-09-06	103.28	103.86	101.73	102.56	84.168	518,300
2016-09-02	103.50	104.35	102.68	103.23	84.718	788,800
2016-09-01	104.11	104.30	102.31	103.53	84.964	589,500
2016-08-31	104.39	104.85	102.59	103.62	85.038	540,300
2016-08-30	105.90	105.90	104.23	104.50	85.760	584,300
2016-08-29	106.29	107.33	105.77	106.45	87.361	554,800
2016-08-26	107.14	108.30	106.03	106.42	87.336	460,100
2016-08-25	107.68	108.12	106.56	107.09	87.886	542,600
2016-08-24	108.91	108.91	107.65	107.87	88.526	591,200
2016-08-23	108.95	109.85	108.22	109.09	89.527	672,400
2016-08-22	108.93	108.93	107.77	108.04	88.665	547,500
2016-08-19	108.34	109.15	108.26	108.93	89.396	554,600
2016-08-18	107.78	108.62	107.68	108.61	89.133	577,400
2016-08-17	108.57	108.76	107.32	107.50	88.222	951,800
2016-08-16	108.98	109.26	108.58	108.81	89.297	629,800
2016-08-15	108.72	109.66	108.14	109.17	89.593	1,091,500
2016-08-12	108.21	109.12	107.18	108.19	88.788	1,338,500
2016-08-11	104.88	109.70	104.32	108.70	89.207	3,011,300
2016-08-10	102.30	105.70	101.74	103.14	84.644	3,771,900
2016-08-09	95.210	95.620	93.810	95.070	78.021	1,686,400
2016-08-08	96.320	97.750	95.290	95.960	78.752	733,700
2016-08-05	95.020	96.540	94.040	96.050	78.826	728,200
2016-08-04	93.210	94.830	92.960	94.270	77.365	930,700
2016-08-03	90.310	93.460	90.310	92.860	76.208	1,699,100
2016-08-02	97.620	97.620	93.300	93.400	76.651	1,186,900
2016-08-01	97.890	98.540	96.910	97.680	80.163	745,900
2016-07-29	96.780	98.320	96.520	98.090	80.500	732,200
2016-07-28	99.070	99.100	96.130	96.900	79.523	1,063,700
2016-07-27	100.58	101.09	98.260	99.250	81.452	1,143,500
2016-07-26	99.860	101.17	99.760	100.95	82.847	761,500
2016-07-25	98.920	99.950	98.290	99.760	81.870	591,700
2016-07-22	98.740	99.120	97.350	98.890	81.156	530,000
2016-07-21	100.21	100.93	98.930	99.180	81.394	549,600
2016-07-20	99.230	100.29	98.610	100.04	82.100	474,100

← NewerPage 43 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.