Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	108.06	110.96	107.26	108.46	88.045	1,087,200
2016-01-26	107.37	110.24	106.73	109.12	88.581	963,300
2016-01-25	106.94	107.85	105.05	106.53	86.478	904,200
2016-01-22	107.84	109.70	105.98	106.97	86.836	1,042,600
2016-01-21	103.51	108.06	102.08	105.94	85.999	1,642,000
2016-01-20	99.920	105.06	99.660	103.40	83.938	2,268,700
2016-01-19	101.44	104.00	99.340	101.38	82.298	1,332,500
2016-01-15	98.520	101.85	98.250	100.68	81.730	1,420,800
2016-01-14	100.62	102.06	98.150	101.04	82.022	1,140,100
2016-01-13	104.96	105.99	100.57	100.78	81.811	1,045,900
2016-01-12	103.60	105.87	101.84	103.96	84.392	1,071,700
2016-01-11	103.21	104.67	100.37	102.04	82.834	1,341,300
2016-01-08	105.00	106.78	103.35	103.59	84.092	1,066,400
2016-01-07	106.12	109.55	104.45	104.56	84.879	1,161,400
2016-01-06	109.93	110.15	106.17	108.10	87.753	1,417,000
2016-01-05	112.11	112.11	108.33	110.88	90.010	1,051,300
2016-01-04	109.99	111.72	108.01	111.56	90.562	1,358,500
2015-12-31	112.42	113.67	111.43	111.48	90.497	508,600
2015-12-30	113.96	114.93	112.11	112.66	91.455	663,500
2015-12-29	113.34	114.64	112.67	113.98	92.526	447,100
2015-12-28	113.01	113.85	110.64	112.39	91.235	437,700
2015-12-24	114.04	114.79	112.01	113.38	92.039	360,100
2015-12-23	112.93	114.84	111.81	114.51	92.956	779,800
2015-12-22	111.07	113.43	109.24	111.81	90.765	1,086,100
2015-12-21	112.05	112.29	109.47	110.61	89.385	777,900
2015-12-18	112.13	113.53	109.73	111.66	90.233	2,013,000
2015-12-17	116.00	116.58	111.97	112.75	91.114	1,206,600
2015-12-16	114.93	117.22	114.27	115.86	93.627	811,400
2015-12-15	114.04	114.93	112.75	114.54	92.560	773,800
2015-12-14	112.90	113.95	111.52	113.04	91.348	880,800
2015-12-11	114.41	114.79	112.64	112.98	91.300	1,063,700
2015-12-10	117.94	119.22	115.57	115.85	93.619	689,000
2015-12-09	117.51	119.60	116.84	118.19	95.510	868,000
2015-12-08	117.53	119.00	114.38	118.67	95.898	1,833,600
2015-12-07	119.15	119.90	116.08	119.59	96.641	1,277,500
2015-12-04	121.95	123.87	119.68	120.84	97.651	1,611,400
2015-12-03	124.71	124.82	120.94	122.17	98.726	1,587,700
2015-12-02	125.18	127.01	124.51	125.72	101.60	994,900
2015-12-01	124.47	125.61	123.98	124.83	100.88	733,500
2015-11-30	123.16	125.01	122.17	124.21	100.37	1,127,400
2015-11-27	125.68	126.29	122.86	123.99	100.20	405,500
2015-11-25	125.77	126.71	124.53	125.61	101.51	606,000
2015-11-24	124.41	125.58	121.93	124.99	101.01	1,149,500
2015-11-23	123.20	126.91	122.99	126.20	101.98	902,500
2015-11-20	123.02	125.57	122.17	123.71	99.971	1,077,800
2015-11-19	119.21	123.48	119.21	122.71	99.163	1,405,100
2015-11-18	119.41	119.64	117.01	119.39	96.480	1,127,400
2015-11-17	120.80	121.40	116.63	119.32	96.423	1,431,700
2015-11-16	119.01	121.10	117.55	120.64	97.490	1,013,900
2015-11-13	119.00	120.92	116.63	119.72	96.746	2,092,500
2015-11-12	123.88	125.36	121.96	122.13	98.694	1,354,200
2015-11-11	132.03	132.49	124.64	124.96	100.98	2,034,900
2015-11-10	133.65	134.70	130.14	133.20	107.64	1,046,000
2015-11-09	136.90	136.91	133.35	134.34	108.56	1,541,300
2015-11-06	130.64	137.38	130.48	137.24	110.90	2,392,700
2015-11-05	127.00	135.22	126.76	130.50	105.46	4,720,500
2015-11-04	114.47	115.14	112.07	113.57	91.777	1,413,300
2015-11-03	111.45	114.59	110.46	114.17	92.261	1,186,900
2015-11-02	110.89	111.33	108.75	110.85	89.579	573,800
2015-10-30	110.67	112.00	110.26	110.77	89.514	1,008,500

← NewerPage 46 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.