Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	94.480	95.280	93.340	93.980	76.688	796,900
2016-04-21	95.340	95.920	93.810	94.080	76.770	911,500
2016-04-20	94.650	95.790	94.200	94.830	77.382	746,000
2016-04-19	95.400	95.900	94.090	94.810	77.365	705,200
2016-04-18	94.100	95.400	93.200	95.190	77.675	646,500
2016-04-15	92.410	94.730	92.360	94.470	77.088	1,384,800
2016-04-14	93.220	93.610	91.820	92.550	75.521	900,200
2016-04-13	91.800	93.990	91.590	93.570	76.353	1,176,500
2016-04-12	91.310	91.730	89.640	91.080	74.322	1,386,900
2016-04-11	91.000	91.820	90.280	90.370	73.742	889,400
2016-04-08	94.000	94.480	90.530	91.240	74.452	1,386,000
2016-04-07	96.080	96.680	93.740	94.560	77.161	940,300
2016-04-06	93.980	96.540	93.870	96.480	78.728	1,413,000
2016-04-05	93.420	94.880	92.840	93.850	76.582	1,015,200
2016-04-04	97.520	97.730	93.550	93.800	76.541	1,226,700
2016-04-01	95.670	97.330	94.570	97.260	79.364	1,085,900
2016-03-31	96.470	97.390	95.360	96.260	78.548	978,300
2016-03-30	96.590	97.500	96.140	96.920	79.087	814,700
2016-03-29	95.820	97.450	95.050	96.500	78.336	739,700
2016-03-28	95.770	97.430	95.660	96.430	78.279	726,900
2016-03-24	95.690	95.980	93.790	95.550	77.565	594,400
2016-03-23	97.210	97.430	95.430	95.890	77.841	749,400
2016-03-22	98.260	98.550	96.290	97.760	79.359	649,300
2016-03-21	98.470	100.18	98.470	99.250	80.569	946,100
2016-03-18	97.320	98.460	96.670	98.120	79.651	1,203,500
2016-03-17	95.530	97.720	95.530	97.110	78.831	928,900
2016-03-16	96.840	97.310	94.090	95.730	77.711	1,178,900
2016-03-15	97.690	98.130	96.760	97.300	78.986	628,600
2016-03-14	98.160	99.570	97.700	98.570	80.017	674,700
2016-03-11	97.220	99.380	96.750	98.490	79.952	718,000
2016-03-10	97.460	98.630	94.790	96.250	78.133	916,600
2016-03-09	97.440	98.200	95.340	97.150	78.864	852,100
2016-03-08	98.250	98.880	97.030	97.120	78.840	950,600
2016-03-07	96.730	100.00	96.420	98.700	80.122	1,436,700
2016-03-04	95.840	98.450	95.320	97.160	78.872	1,132,200
2016-03-03	94.320	96.000	94.100	95.770	77.744	1,120,300
2016-03-02	93.520	94.620	92.770	94.570	76.770	643,800
2016-03-01	92.020	94.120	91.120	93.690	76.055	1,064,700
2016-02-29	90.850	92.540	90.690	90.760	73.677	733,200
2016-02-26	91.970	92.030	89.360	90.850	73.750	927,100
2016-02-25	90.200	92.250	88.600	91.920	74.618	856,200
2016-02-24	88.610	90.330	88.170	89.960	73.027	1,053,200
2016-02-23	90.890	92.140	89.480	89.800	72.897	1,102,900
2016-02-22	89.490	91.430	88.280	91.000	73.872	1,057,700
2016-02-19	87.700	88.580	86.550	88.280	71.664	830,000
2016-02-18	89.360	89.830	88.330	88.830	72.110	731,600
2016-02-17	89.560	90.650	88.470	89.240	72.443	1,552,600
2016-02-16	87.710	89.070	86.230	88.330	71.704	1,328,300
2016-02-12	83.800	87.770	83.800	86.940	70.576	2,491,100
2016-02-11	83.630	85.700	82.150	83.180	67.523	1,831,200
2016-02-10	84.330	86.060	83.000	84.500	68.595	2,513,000
2016-02-09	84.750	85.910	82.790	83.700	67.946	2,354,800
2016-02-08	85.100	87.310	84.000	85.230	69.188	2,826,400
2016-02-05	88.530	90.630	87.010	87.250	70.827	4,940,000
2016-02-04	103.27	103.50	88.240	89.950	73.019	10,823,200
2016-02-03	112.66	115.85	110.50	115.56	93.809	2,338,700
2016-02-02	114.61	115.54	110.55	111.76	90.724	2,034,000
2016-02-01	111.20	113.50	110.31	112.33	91.187	1,370,300
2016-01-29	110.62	113.03	109.06	112.50	91.325	1,421,700
2016-01-28	110.61	112.82	108.16	109.63	88.995	1,050,400

← NewerPage 45 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.