Ralph Lauren Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 266.27 | 273.07 | 266.00 | 269.79 | 265.26 | 713,100 |
| 2025-05-12 | 265.56 | 271.58 | 259.83 | 264.51 | 260.07 | 972,400 |
| 2025-05-09 | 251.79 | 251.79 | 246.72 | 248.74 | 244.57 | 680,800 |
| 2025-05-08 | 248.63 | 256.05 | 246.08 | 251.47 | 247.25 | 1,038,900 |
| 2025-05-07 | 239.89 | 241.63 | 237.83 | 240.37 | 236.34 | 788,700 |
| 2025-05-06 | 233.85 | 239.13 | 231.86 | 237.19 | 233.21 | 571,500 |
| 2025-05-05 | 230.81 | 240.39 | 230.63 | 237.81 | 233.82 | 786,300 |
| 2025-05-02 | 229.08 | 234.54 | 228.05 | 232.63 | 228.73 | 566,500 |
| 2025-05-01 | 225.47 | 228.99 | 223.56 | 224.51 | 220.74 | 725,900 |
| 2025-04-30 | 218.02 | 225.55 | 214.23 | 224.95 | 221.18 | 673,600 |
| 2025-04-29 | 220.37 | 224.34 | 219.00 | 223.95 | 220.19 | 599,100 |
| 2025-04-28 | 220.61 | 223.34 | 218.56 | 221.95 | 218.23 | 760,400 |
| 2025-04-25 | 219.09 | 221.55 | 217.01 | 219.96 | 216.27 | 741,700 |
| 2025-04-24 | 214.64 | 221.80 | 213.70 | 220.15 | 216.46 | 912,600 |
| 2025-04-23 | 219.35 | 225.33 | 212.52 | 212.53 | 208.96 | 1,059,900 |
| 2025-04-22 | 207.12 | 211.39 | 204.95 | 209.59 | 206.07 | 724,200 |
| 2025-04-21 | 204.72 | 204.72 | 198.62 | 204.04 | 200.62 | 815,800 |
| 2025-04-17 | 202.85 | 207.72 | 202.59 | 206.50 | 203.04 | 726,400 |
| 2025-04-16 | 201.46 | 204.44 | 198.01 | 202.05 | 198.66 | 873,700 |
| 2025-04-15 | 200.42 | 204.84 | 200.21 | 203.26 | 199.85 | 972,900 |
| 2025-04-14 | 205.20 | 205.27 | 196.57 | 201.75 | 198.37 | 928,900 |
| 2025-04-11 | 192.37 | 200.03 | 188.69 | 197.92 | 194.60 | 975,400 |
| 2025-04-10 | 200.06 | 201.49 | 189.80 | 194.67 | 191.40 | 1,905,500 |
| 2025-04-09 | 180.53 | 214.99 | 176.61 | 208.37 | 204.87 | 2,074,800 |
| 2025-04-08 | 202.63 | 202.63 | 178.74 | 182.34 | 179.28 | 1,499,000 |
| 2025-04-07 | 190.99 | 203.80 | 184.60 | 193.17 | 189.93 | 1,999,500 |
| 2025-04-04 | 186.76 | 205.84 | 181.25 | 197.62 | 194.30 | 3,061,000 |
| 2025-04-03 | 208.99 | 212.86 | 193.00 | 197.89 | 194.57 | 3,346,600 |
| 2025-04-02 | 224.46 | 238.09 | 223.73 | 236.35 | 232.38 | 1,002,500 |
| 2025-04-01 | 221.83 | 228.99 | 221.19 | 228.92 | 225.08 | 1,402,700 |
| 2025-03-31 | 211.84 | 222.10 | 208.95 | 220.74 | 217.04 | 1,571,000 |
| 2025-03-28 | 221.50 | 222.45 | 212.05 | 215.68 | 212.06 | 1,127,400 |
| 2025-03-27 | 226.02 | 228.84 | 222.06 | 225.16 | 220.57 | 812,600 |
| 2025-03-26 | 231.62 | 232.21 | 225.76 | 228.77 | 224.11 | 616,300 |
| 2025-03-25 | 234.69 | 236.35 | 230.31 | 231.73 | 227.01 | 640,100 |
| 2025-03-24 | 227.78 | 237.31 | 227.15 | 236.04 | 231.23 | 1,357,700 |
| 2025-03-21 | 220.92 | 226.47 | 218.66 | 224.03 | 219.46 | 2,324,300 |
| 2025-03-20 | 222.45 | 227.79 | 221.75 | 225.13 | 220.54 | 910,000 |
| 2025-03-19 | 218.00 | 225.84 | 217.01 | 224.57 | 219.99 | 944,400 |
| 2025-03-18 | 224.40 | 226.16 | 218.13 | 219.82 | 215.34 | 1,252,800 |
| 2025-03-17 | 218.94 | 221.33 | 214.01 | 220.02 | 215.54 | 826,200 |
| 2025-03-14 | 221.01 | 221.01 | 215.59 | 220.31 | 215.82 | 1,028,400 |
| 2025-03-13 | 224.77 | 224.77 | 215.44 | 216.68 | 212.26 | 1,182,200 |
| 2025-03-12 | 228.94 | 233.41 | 222.77 | 225.26 | 220.67 | 976,600 |
| 2025-03-11 | 220.00 | 226.91 | 218.80 | 223.20 | 218.65 | 1,444,900 |
| 2025-03-10 | 226.17 | 227.04 | 213.01 | 218.40 | 213.95 | 1,661,600 |
| 2025-03-07 | 237.15 | 237.28 | 221.23 | 232.63 | 227.89 | 1,004,000 |
| 2025-03-06 | 244.99 | 249.62 | 237.72 | 238.34 | 233.48 | 936,600 |
| 2025-03-05 | 253.32 | 254.08 | 245.92 | 250.45 | 245.35 | 1,075,000 |
| 2025-03-04 | 260.00 | 260.83 | 247.54 | 252.72 | 247.57 | 1,225,200 |
| 2025-03-03 | 272.41 | 273.55 | 260.61 | 262.36 | 257.01 | 806,300 |
| 2025-02-28 | 269.58 | 272.21 | 267.23 | 271.14 | 265.61 | 636,700 |
| 2025-02-27 | 276.00 | 277.37 | 269.26 | 270.73 | 265.21 | 469,100 |
| 2025-02-26 | 270.89 | 281.08 | 270.43 | 275.79 | 270.17 | 787,800 |
| 2025-02-25 | 275.01 | 275.45 | 263.71 | 268.17 | 262.70 | 1,419,100 |
| 2025-02-24 | 278.28 | 279.60 | 270.06 | 275.65 | 270.03 | 884,800 |
| 2025-02-21 | 286.33 | 287.45 | 275.95 | 277.68 | 272.02 | 859,200 |
| 2025-02-20 | 285.00 | 287.30 | 281.81 | 286.50 | 280.66 | 661,900 |
| 2025-02-19 | 282.78 | 289.12 | 281.92 | 286.44 | 280.60 | 729,500 |
| 2025-02-18 | 284.73 | 287.03 | 282.33 | 286.74 | 280.90 | 715,900 |
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.