Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	99.000	99.000	98.120	98.800	81.082	504,900
2016-07-18	98.670	99.980	98.670	99.160	81.378	889,400
2016-07-15	99.420	99.870	98.750	98.870	81.140	601,900
2016-07-14	99.050	99.720	98.570	98.920	81.181	635,500
2016-07-13	98.990	99.110	97.920	98.530	80.861	831,900
2016-07-12	96.370	98.760	96.340	98.570	80.894	1,665,100
2016-07-11	94.050	96.460	93.570	96.010	78.793	1,487,300
2016-07-08	92.470	93.800	92.260	93.250	76.528	831,100
2016-07-07	90.110	92.200	90.110	91.760	75.305	1,028,900
2016-07-06	87.800	90.210	87.260	90.160	73.992	1,041,500
2016-07-05	89.660	89.830	87.650	88.520	72.646	1,063,900
2016-07-01	89.670	91.740	89.520	90.080	73.926	1,046,200
2016-06-30	88.900	89.630	88.240	89.620	73.549	1,192,200
2016-06-29	88.540	89.520	88.150	88.730	72.818	1,468,800
2016-06-28	88.280	89.120	86.500	87.890	71.719	1,363,000
2016-06-27	88.480	88.480	85.700	87.380	71.302	2,792,000
2016-06-24	92.860	93.880	89.270	89.600	73.114	2,758,100
2016-06-23	97.510	98.070	96.580	97.250	79.356	990,000
2016-06-22	97.500	97.650	96.310	96.410	78.671	987,500
2016-06-21	96.400	98.500	96.100	97.170	79.291	1,421,900
2016-06-20	96.770	97.810	95.690	96.200	78.500	1,150,100
2016-06-17	94.160	96.000	93.980	95.650	78.051	1,485,800
2016-06-16	94.040	94.240	92.950	94.000	76.704	970,500
2016-06-15	91.990	95.400	91.910	94.560	77.161	1,960,800
2016-06-14	93.380	94.110	90.790	91.360	74.550	1,620,800
2016-06-13	95.160	96.000	93.780	93.830	76.566	1,420,700
2016-06-10	95.110	96.700	94.960	95.800	78.173	1,914,900
2016-06-09	92.960	96.300	92.500	96.180	78.483	1,969,200
2016-06-08	94.140	94.500	92.600	93.740	76.492	2,104,400
2016-06-07	86.250	96.140	86.250	94.060	76.753	7,916,300
2016-06-06	96.270	97.420	95.560	96.330	78.606	1,331,600
2016-06-03	96.020	96.380	95.010	95.810	78.181	1,647,900
2016-06-02	95.500	96.610	95.280	96.610	78.834	872,400
2016-06-01	93.650	95.870	93.570	95.460	77.896	946,800
2016-05-31	94.090	94.490	93.330	94.330	76.974	929,300
2016-05-27	93.930	94.390	93.400	94.070	76.761	663,300
2016-05-26	94.440	94.940	93.700	93.850	76.582	887,200
2016-05-25	93.000	94.500	92.670	93.930	76.647	969,400
2016-05-24	92.960	94.100	92.210	93.390	76.207	1,102,800
2016-05-23	91.910	93.300	91.440	92.710	75.652	2,055,900
2016-05-20	89.730	91.920	89.640	91.630	74.770	1,227,600
2016-05-19	89.190	90.330	87.740	89.160	72.755	1,435,100
2016-05-18	87.200	89.100	86.500	89.000	72.624	1,639,800
2016-05-17	86.000	89.980	85.580	88.110	71.898	1,590,900
2016-05-16	85.640	87.290	85.400	86.500	70.584	2,582,800
2016-05-13	86.010	88.370	84.540	85.500	69.768	3,065,800
2016-05-12	89.960	90.130	83.980	86.880	70.894	5,637,900
2016-05-11	87.070	87.540	83.660	84.500	68.952	3,681,700
2016-05-10	87.390	90.400	87.390	89.350	72.910	1,492,100
2016-05-09	90.000	90.760	89.540	90.300	73.685	1,702,000
2016-05-06	90.800	91.180	89.120	90.110	73.530	1,260,300
2016-05-05	93.130	93.480	90.940	91.000	74.256	914,200
2016-05-04	93.990	94.970	92.740	93.050	75.929	604,300
2016-05-03	94.590	95.250	93.370	94.530	77.137	763,300
2016-05-02	93.280	95.560	92.790	95.230	77.708	596,700
2016-04-29	94.000	94.430	91.980	93.210	76.060	825,300
2016-04-28	93.980	96.290	93.790	94.010	76.712	959,400
2016-04-27	95.360	95.360	94.580	94.890	77.431	1,208,000
2016-04-26	94.280	95.020	93.350	94.970	77.496	946,000
2016-04-25	93.790	94.480	92.720	94.380	77.014	898,700

← NewerPage 44 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.