Ralph Lauren Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 209.68 | 209.68 | 207.24 | 207.83 | 202.87 | 635,900 |
| 2024-11-15 | 211.29 | 211.90 | 207.67 | 208.38 | 203.41 | 450,600 |
| 2024-11-14 | 211.97 | 213.40 | 210.62 | 211.47 | 206.43 | 395,000 |
| 2024-11-13 | 210.82 | 212.74 | 209.64 | 210.77 | 205.74 | 466,700 |
| 2024-11-12 | 211.84 | 213.22 | 209.02 | 209.59 | 204.59 | 865,000 |
| 2024-11-11 | 224.90 | 225.41 | 213.52 | 213.87 | 208.77 | 975,900 |
| 2024-11-08 | 221.39 | 224.76 | 218.09 | 222.58 | 217.27 | 816,100 |
| 2024-11-07 | 229.94 | 237.16 | 216.87 | 221.70 | 216.41 | 1,724,000 |
| 2024-11-06 | 206.62 | 208.48 | 203.52 | 208.04 | 203.08 | 1,293,700 |
| 2024-11-05 | 199.18 | 203.62 | 198.61 | 203.36 | 198.51 | 763,400 |
| 2024-11-04 | 198.51 | 203.42 | 198.01 | 199.89 | 195.12 | 532,400 |
| 2024-11-01 | 198.04 | 198.36 | 194.72 | 197.66 | 192.95 | 530,900 |
| 2024-10-31 | 202.18 | 203.51 | 197.87 | 197.93 | 193.21 | 629,100 |
| 2024-10-30 | 201.90 | 204.51 | 201.46 | 201.69 | 196.88 | 418,900 |
| 2024-10-29 | 200.90 | 204.72 | 199.87 | 203.56 | 198.70 | 429,400 |
| 2024-10-28 | 199.98 | 203.91 | 199.98 | 203.03 | 198.19 | 509,700 |
| 2024-10-25 | 199.72 | 201.31 | 196.86 | 197.59 | 192.88 | 682,900 |
| 2024-10-24 | 199.11 | 199.11 | 197.16 | 197.94 | 193.22 | 417,400 |
| 2024-10-23 | 198.16 | 199.33 | 196.10 | 196.51 | 191.82 | 479,500 |
| 2024-10-22 | 201.74 | 201.91 | 199.00 | 199.19 | 194.44 | 457,200 |
| 2024-10-21 | 206.24 | 206.24 | 202.31 | 203.54 | 198.68 | 430,200 |
| 2024-10-18 | 204.35 | 207.06 | 202.88 | 206.24 | 201.32 | 418,600 |
| 2024-10-17 | 203.53 | 205.07 | 202.18 | 202.94 | 198.10 | 504,700 |
| 2024-10-16 | 202.72 | 204.26 | 201.75 | 202.13 | 197.31 | 556,900 |
| 2024-10-15 | 205.57 | 206.41 | 200.00 | 201.25 | 196.45 | 848,800 |
| 2024-10-14 | 201.36 | 206.74 | 200.62 | 206.10 | 201.18 | 582,500 |
| 2024-10-11 | 199.08 | 202.89 | 197.86 | 201.89 | 197.07 | 556,400 |
| 2024-10-10 | 195.80 | 199.30 | 194.98 | 199.12 | 194.37 | 545,700 |
| 2024-10-09 | 195.32 | 197.00 | 195.16 | 195.73 | 191.06 | 344,400 |
| 2024-10-08 | 194.73 | 196.38 | 193.91 | 194.57 | 189.93 | 446,800 |
| 2024-10-07 | 195.52 | 196.93 | 192.67 | 195.55 | 190.89 | 606,000 |
| 2024-10-04 | 195.33 | 198.36 | 193.27 | 196.17 | 191.49 | 531,400 |
| 2024-10-03 | 191.00 | 194.14 | 189.00 | 192.41 | 187.82 | 697,200 |
| 2024-10-02 | 190.80 | 193.19 | 190.34 | 193.12 | 188.51 | 525,900 |
| 2024-10-01 | 193.19 | 193.77 | 190.18 | 192.23 | 187.64 | 685,200 |
| 2024-09-30 | 196.50 | 196.50 | 192.03 | 193.87 | 189.25 | 485,600 |
| 2024-09-27 | 200.07 | 200.17 | 195.91 | 196.53 | 191.84 | 708,200 |
| 2024-09-26 | 194.01 | 197.83 | 193.41 | 197.61 | 192.09 | 902,700 |
| 2024-09-25 | 190.97 | 191.54 | 188.50 | 189.31 | 184.02 | 657,200 |
| 2024-09-24 | 188.63 | 191.00 | 186.66 | 190.61 | 185.29 | 736,600 |
| 2024-09-23 | 185.67 | 187.96 | 184.60 | 185.90 | 180.71 | 696,300 |
| 2024-09-20 | 185.25 | 185.94 | 182.99 | 185.31 | 180.13 | 1,320,000 |
| 2024-09-19 | 186.59 | 187.93 | 184.05 | 184.76 | 179.60 | 653,300 |
| 2024-09-18 | 183.80 | 186.26 | 182.50 | 183.61 | 178.48 | 713,200 |
| 2024-09-17 | 182.29 | 184.88 | 181.85 | 184.21 | 179.07 | 540,200 |
| 2024-09-16 | 179.02 | 182.42 | 179.02 | 181.44 | 176.37 | 691,900 |
| 2024-09-13 | 177.40 | 181.13 | 177.03 | 178.64 | 173.65 | 772,600 |
| 2024-09-12 | 174.92 | 175.71 | 173.59 | 175.36 | 170.46 | 892,000 |
| 2024-09-11 | 172.62 | 175.03 | 170.26 | 174.90 | 170.02 | 686,100 |
| 2024-09-10 | 173.34 | 173.34 | 169.93 | 172.70 | 167.88 | 665,100 |
| 2024-09-09 | 173.03 | 176.59 | 172.37 | 173.69 | 168.84 | 782,100 |
| 2024-09-06 | 173.03 | 175.00 | 170.49 | 172.85 | 168.02 | 1,012,200 |
| 2024-09-05 | 172.44 | 174.00 | 171.58 | 173.40 | 168.56 | 500,000 |
| 2024-09-04 | 172.47 | 174.00 | 171.13 | 172.35 | 167.54 | 467,200 |
| 2024-09-03 | 169.91 | 175.84 | 169.06 | 173.88 | 169.02 | 767,500 |
| 2024-08-30 | 171.89 | 171.89 | 168.88 | 171.26 | 166.48 | 449,900 |
| 2024-08-29 | 170.39 | 172.20 | 168.24 | 170.67 | 165.90 | 442,600 |
| 2024-08-28 | 170.21 | 170.90 | 167.32 | 169.47 | 164.74 | 530,600 |
| 2024-08-27 | 170.40 | 172.59 | 169.41 | 172.45 | 167.63 | 400,000 |
| 2024-08-26 | 175.00 | 176.00 | 171.02 | 171.14 | 166.36 | 512,600 |
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.