Ralph Lauren Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 323.04 | 323.09 | 309.69 | 314.95 | 311.64 | 962,300 |
| 2025-10-31 | 323.41 | 325.39 | 318.25 | 319.66 | 316.30 | 680,000 |
| 2025-10-30 | 328.33 | 330.25 | 320.81 | 322.88 | 319.49 | 526,900 |
| 2025-10-29 | 328.54 | 330.78 | 326.43 | 327.58 | 324.14 | 441,300 |
| 2025-10-28 | 337.29 | 337.30 | 331.10 | 331.20 | 327.72 | 435,100 |
| 2025-10-27 | 340.06 | 340.06 | 335.74 | 337.57 | 334.03 | 436,700 |
| 2025-10-24 | 337.65 | 341.90 | 334.82 | 335.67 | 332.15 | 503,100 |
| 2025-10-23 | 334.10 | 340.03 | 331.94 | 336.29 | 332.76 | 406,800 |
| 2025-10-22 | 334.21 | 336.19 | 329.28 | 332.12 | 328.63 | 420,300 |
| 2025-10-21 | 334.28 | 340.61 | 331.64 | 334.98 | 331.46 | 398,000 |
| 2025-10-20 | 328.28 | 333.14 | 325.39 | 333.00 | 329.50 | 401,900 |
| 2025-10-17 | 320.85 | 328.05 | 320.32 | 327.76 | 324.32 | 413,900 |
| 2025-10-16 | 319.00 | 324.00 | 317.40 | 323.16 | 319.77 | 414,400 |
| 2025-10-15 | 322.76 | 325.96 | 316.76 | 318.44 | 315.10 | 525,600 |
| 2025-10-14 | 312.73 | 320.00 | 309.85 | 317.92 | 314.58 | 475,800 |
| 2025-10-13 | 314.20 | 321.75 | 314.20 | 317.23 | 313.90 | 410,300 |
| 2025-10-10 | 323.92 | 323.92 | 308.25 | 309.42 | 306.17 | 594,500 |
| 2025-10-09 | 329.15 | 330.11 | 321.90 | 322.93 | 319.54 | 298,200 |
| 2025-10-08 | 325.42 | 329.75 | 321.43 | 329.03 | 325.57 | 397,100 |
| 2025-10-07 | 322.87 | 325.53 | 317.86 | 324.77 | 321.36 | 474,400 |
| 2025-10-06 | 322.41 | 324.21 | 315.09 | 321.10 | 317.73 | 573,900 |
| 2025-10-03 | 323.60 | 325.81 | 321.70 | 321.81 | 318.43 | 454,900 |
| 2025-10-02 | 319.55 | 322.64 | 314.93 | 322.38 | 318.99 | 505,000 |
| 2025-10-01 | 312.76 | 317.86 | 312.38 | 317.42 | 314.09 | 541,600 |
| 2025-09-30 | 312.40 | 317.74 | 311.02 | 313.56 | 310.27 | 1,040,900 |
| 2025-09-29 | 313.91 | 313.94 | 304.46 | 308.64 | 305.40 | 455,500 |
| 2025-09-26 | 309.48 | 312.57 | 307.08 | 311.97 | 308.69 | 483,100 |
| 2025-09-25 | 307.96 | 307.96 | 299.98 | 302.89 | 298.81 | 623,000 |
| 2025-09-24 | 310.63 | 314.50 | 309.55 | 312.01 | 307.80 | 671,700 |
| 2025-09-23 | 308.06 | 312.32 | 306.11 | 310.65 | 306.46 | 430,000 |
| 2025-09-22 | 313.83 | 313.83 | 306.45 | 307.65 | 303.50 | 512,100 |
| 2025-09-19 | 314.61 | 316.43 | 311.61 | 312.45 | 308.24 | 1,432,500 |
| 2025-09-18 | 309.30 | 315.15 | 307.67 | 313.98 | 309.75 | 505,000 |
| 2025-09-17 | 317.65 | 318.24 | 301.77 | 306.12 | 301.99 | 921,000 |
| 2025-09-16 | 305.99 | 316.14 | 303.38 | 314.66 | 310.42 | 749,700 |
| 2025-09-15 | 314.60 | 318.80 | 313.55 | 315.77 | 311.51 | 571,600 |
| 2025-09-12 | 314.79 | 317.72 | 312.06 | 315.14 | 310.89 | 518,100 |
| 2025-09-11 | 315.06 | 316.58 | 311.96 | 316.35 | 312.08 | 581,500 |
| 2025-09-10 | 311.17 | 315.19 | 308.52 | 312.58 | 308.37 | 630,100 |
| 2025-09-09 | 308.97 | 310.07 | 304.04 | 309.79 | 305.61 | 490,600 |
| 2025-09-08 | 315.03 | 319.00 | 307.06 | 308.99 | 304.82 | 615,000 |
| 2025-09-05 | 321.17 | 321.77 | 309.92 | 312.02 | 307.81 | 628,700 |
| 2025-09-04 | 312.60 | 321.50 | 312.60 | 320.75 | 316.43 | 566,900 |
| 2025-09-03 | 310.13 | 317.34 | 310.10 | 313.36 | 309.13 | 514,800 |
| 2025-09-02 | 293.25 | 311.45 | 292.90 | 311.02 | 306.83 | 827,800 |
| 2025-08-29 | 297.15 | 298.87 | 295.38 | 296.93 | 292.93 | 578,800 |
| 2025-08-28 | 296.52 | 299.95 | 295.90 | 297.64 | 293.63 | 443,800 |
| 2025-08-27 | 296.57 | 297.60 | 292.60 | 294.64 | 290.67 | 613,200 |
| 2025-08-26 | 288.59 | 293.78 | 287.03 | 293.20 | 289.25 | 595,700 |
| 2025-08-25 | 286.11 | 291.09 | 286.11 | 287.39 | 283.52 | 449,900 |
| 2025-08-22 | 285.00 | 293.15 | 284.32 | 285.80 | 281.95 | 594,400 |
| 2025-08-21 | 284.00 | 286.56 | 283.70 | 285.46 | 281.61 | 581,600 |
| 2025-08-20 | 284.10 | 287.69 | 283.50 | 286.22 | 282.36 | 589,800 |
| 2025-08-19 | 290.00 | 290.10 | 284.42 | 285.35 | 281.50 | 487,600 |
| 2025-08-18 | 290.40 | 292.55 | 286.85 | 289.66 | 285.75 | 668,600 |
| 2025-08-15 | 291.38 | 292.29 | 287.20 | 290.61 | 286.69 | 764,200 |
| 2025-08-14 | 297.93 | 297.93 | 287.37 | 290.39 | 286.47 | 752,100 |
| 2025-08-13 | 301.38 | 304.33 | 296.79 | 302.14 | 298.07 | 617,100 |
| 2025-08-12 | 290.04 | 300.05 | 290.04 | 299.68 | 295.64 | 597,500 |
| 2025-08-11 | 289.82 | 291.52 | 285.72 | 288.56 | 284.67 | 595,900 |
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.