Ralph Lauren Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 278.45 | 284.53 | 277.49 | 282.63 | 276.87 | 731,000 |
| 2025-02-13 | 274.93 | 278.83 | 270.68 | 278.53 | 272.85 | 737,200 |
| 2025-02-12 | 272.76 | 274.20 | 269.94 | 273.01 | 267.45 | 619,800 |
| 2025-02-11 | 266.76 | 272.94 | 266.61 | 272.17 | 266.62 | 724,900 |
| 2025-02-10 | 267.98 | 269.71 | 262.93 | 268.55 | 263.08 | 783,300 |
| 2025-02-07 | 276.85 | 277.04 | 266.28 | 268.95 | 263.47 | 938,800 |
| 2025-02-06 | 285.50 | 289.33 | 270.53 | 273.14 | 267.57 | 2,446,800 |
| 2025-02-05 | 244.85 | 250.51 | 244.71 | 249.00 | 243.93 | 936,600 |
| 2025-02-04 | 249.10 | 250.79 | 246.31 | 246.85 | 241.82 | 719,700 |
| 2025-02-03 | 237.23 | 246.88 | 235.68 | 246.00 | 240.99 | 1,080,600 |
| 2025-01-31 | 257.51 | 257.95 | 249.42 | 249.70 | 244.61 | 737,000 |
| 2025-01-30 | 255.81 | 259.50 | 253.98 | 258.50 | 253.23 | 551,100 |
| 2025-01-29 | 258.22 | 260.77 | 255.97 | 256.81 | 251.58 | 713,500 |
| 2025-01-28 | 248.50 | 257.90 | 248.50 | 257.45 | 252.20 | 613,600 |
| 2025-01-27 | 251.50 | 252.89 | 245.06 | 247.71 | 242.66 | 608,700 |
| 2025-01-24 | 256.01 | 257.41 | 254.73 | 256.00 | 250.78 | 512,900 |
| 2025-01-23 | 248.97 | 256.71 | 248.21 | 256.52 | 251.29 | 752,900 |
| 2025-01-22 | 247.61 | 250.95 | 246.73 | 250.42 | 245.32 | 659,300 |
| 2025-01-21 | 244.00 | 248.50 | 243.09 | 247.73 | 242.68 | 932,300 |
| 2025-01-17 | 239.72 | 242.68 | 237.03 | 240.46 | 235.56 | 618,500 |
| 2025-01-16 | 242.58 | 242.58 | 236.31 | 237.72 | 232.88 | 520,600 |
| 2025-01-15 | 241.55 | 243.13 | 232.40 | 236.72 | 231.90 | 628,100 |
| 2025-01-14 | 238.64 | 241.17 | 235.45 | 237.53 | 232.69 | 628,400 |
| 2025-01-13 | 234.28 | 236.54 | 228.01 | 236.50 | 231.68 | 827,600 |
| 2025-01-10 | 241.70 | 241.70 | 236.38 | 237.34 | 232.50 | 693,700 |
| 2025-01-08 | 241.06 | 244.52 | 238.94 | 243.05 | 238.10 | 788,400 |
| 2025-01-07 | 243.76 | 245.92 | 241.02 | 242.52 | 237.58 | 609,100 |
| 2025-01-06 | 237.32 | 243.66 | 237.32 | 242.96 | 238.01 | 967,500 |
| 2025-01-03 | 232.25 | 235.99 | 229.83 | 234.49 | 229.71 | 485,300 |
| 2025-01-02 | 232.27 | 235.00 | 229.80 | 231.56 | 226.84 | 596,100 |
| 2024-12-31 | 234.20 | 235.45 | 230.66 | 230.98 | 226.27 | 692,400 |
| 2024-12-30 | 226.02 | 232.28 | 224.78 | 232.22 | 227.49 | 592,600 |
| 2024-12-27 | 229.68 | 232.24 | 228.54 | 229.55 | 224.87 | 414,900 |
| 2024-12-26 | 229.87 | 233.70 | 229.87 | 232.62 | 227.07 | 488,100 |
| 2024-12-24 | 229.96 | 231.57 | 229.03 | 231.57 | 226.05 | 194,100 |
| 2024-12-23 | 229.02 | 231.71 | 227.28 | 230.41 | 224.91 | 504,600 |
| 2024-12-20 | 221.51 | 233.27 | 221.51 | 230.28 | 224.79 | 1,629,100 |
| 2024-12-19 | 223.65 | 224.72 | 221.15 | 222.46 | 217.15 | 627,900 |
| 2024-12-18 | 227.22 | 229.78 | 221.07 | 221.19 | 215.91 | 738,400 |
| 2024-12-17 | 230.78 | 230.78 | 226.09 | 227.93 | 222.49 | 744,600 |
| 2024-12-16 | 227.35 | 233.57 | 226.71 | 231.66 | 226.13 | 478,200 |
| 2024-12-13 | 227.05 | 228.39 | 224.97 | 227.45 | 222.02 | 443,500 |
| 2024-12-12 | 226.51 | 228.62 | 225.79 | 226.06 | 220.67 | 523,100 |
| 2024-12-11 | 227.52 | 230.00 | 224.82 | 227.41 | 221.99 | 700,600 |
| 2024-12-10 | 228.32 | 228.92 | 226.03 | 227.45 | 222.02 | 359,800 |
| 2024-12-09 | 232.12 | 235.00 | 227.78 | 228.13 | 222.69 | 662,100 |
| 2024-12-06 | 235.20 | 236.99 | 229.66 | 230.74 | 225.24 | 711,800 |
| 2024-12-05 | 231.61 | 236.58 | 231.61 | 233.19 | 227.63 | 590,400 |
| 2024-12-04 | 231.30 | 234.58 | 230.96 | 232.87 | 227.32 | 501,600 |
| 2024-12-03 | 235.04 | 235.62 | 231.04 | 231.82 | 226.29 | 629,600 |
| 2024-12-02 | 231.40 | 235.01 | 230.04 | 233.41 | 227.84 | 977,500 |
| 2024-11-29 | 223.85 | 231.93 | 223.13 | 231.40 | 225.88 | 613,100 |
| 2024-11-27 | 223.86 | 226.64 | 221.26 | 222.67 | 217.36 | 622,600 |
| 2024-11-26 | 218.25 | 223.78 | 216.82 | 223.24 | 217.91 | 793,900 |
| 2024-11-25 | 214.67 | 222.15 | 214.43 | 220.00 | 214.75 | 1,060,300 |
| 2024-11-22 | 208.56 | 213.42 | 208.54 | 212.15 | 207.09 | 683,900 |
| 2024-11-21 | 202.25 | 207.42 | 201.63 | 207.12 | 202.18 | 798,900 |
| 2024-11-20 | 205.24 | 205.96 | 200.89 | 202.15 | 197.33 | 969,500 |
| 2024-11-19 | 205.28 | 207.00 | 201.90 | 205.53 | 200.63 | 696,300 |
| 2024-11-18 | 209.68 | 209.68 | 207.24 | 207.83 | 202.87 | 635,900 |
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.