Ralph Lauren Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	166.06	166.37	163.50	164.27	159.70	69
2024-08-14	162.36	163.08	159.75	159.75	155.30	248
2024-08-13	157.42	162.63	157.42	162.24	157.72	75
2024-08-12	163.38	163.38	158.50	158.66	154.24	281
2024-08-09	160.15	160.87	157.08	160.54	156.07	199
2024-08-08	162.05	162.52	159.28	162.52	158.00	181
2024-08-07	167.43	170.07	161.39	162.25	157.73	139
2024-08-06	162.69	167.18	162.13	166.85	162.21	134
2024-08-05	158.18	160.15	155.61	156.99	152.62	561
2024-08-02	162.70	169.44	161.66	163.85	159.28	120
2024-08-01	175.53	175.53	169.26	169.92	165.19	89
2024-07-31	175.00	176.21	174.06	175.03	170.16	498
2024-07-30	172.16	174.79	171.04	171.16	166.40	41
2024-07-29	169.05	172.86	165.15	172.60	167.80	435
2024-07-26	164.63	169.04	162.08	168.31	163.62	302
2024-07-25	163.25	166.05	159.54	163.69	159.13	196
2024-07-24	165.54	165.54	164.79	164.79	160.20	98
2024-07-23	167.89	169.13	167.89	169.04	164.33	117
2024-07-22	165.99	167.21	163.83	167.21	162.56	159
2024-07-19	168.59	168.64	165.85	165.85	161.23	167
2024-07-18	169.67	172.49	168.55	168.74	164.04	248
2024-07-17	172.77	172.99	169.70	170.04	165.31	172
2024-07-16	172.75	173.12	170.63	173.12	168.30	72
2024-07-15	178.19	179.98	173.95	173.95	169.11	481
2024-07-12	188.57	188.57	181.64	183.09	177.99	565
2024-07-11	180.74	184.73	180.40	182.36	177.28	150
2024-07-10	179.49	180.60	176.82	176.93	172.00	31,481
2024-07-09	178.02	180.96	176.82	180.96	175.92	50
2024-07-08	170.68	175.85	170.00	175.85	170.95	17
2024-07-05	168.00	168.48	166.48	167.66	162.99	386
2024-07-03	170.24	170.24	167.33	168.41	163.72	46
2024-07-02	171.91	172.90	169.51	170.24	165.50	23
2024-07-01	175.17	175.65	169.73	171.31	166.54	1,162
2024-06-28	173.41	175.08	170.50	174.08	169.23	77
2024-06-27	178.17	178.17	176.16	176.19	170.48	101
2024-06-26	181.18	183.17	179.24	179.49	173.67	789
2024-06-25	185.50	186.36	183.15	183.67	177.72	745
2024-06-24	182.03	184.41	182.03	184.00	178.04	121
2024-06-21	183.29	184.68	181.09	182.19	176.29	130
2024-06-20	182.18	185.14	181.31	185.14	179.14	401
2024-06-18	181.79	181.79	180.31	180.71	174.85	947
2024-06-17	178.72	182.65	178.72	182.65	176.73	23
2024-06-14	181.96	181.96	181.24	181.24	175.37	12
2024-06-13	186.40	186.40	183.61	184.59	178.61	444
2024-06-12	189.70	190.00	186.90	187.15	181.09	320
2024-06-11	186.89	187.31	183.40	185.43	179.42	536
2024-06-10	180.50	189.00	180.50	188.22	182.12	222
2024-06-07	182.10	182.66	180.85	182.24	176.34	132
2024-06-06	185.80	186.82	184.33	184.33	178.36	26
2024-06-05	182.00	183.27	180.91	182.62	176.71	51
2024-06-04	183.66	185.26	180.98	181.60	175.72	119
2024-06-03	187.50	187.55	183.77	184.84	178.85	429
2024-05-31	185.95	187.44	185.53	186.86	180.81	491
2024-05-30	184.00	187.01	183.24	186.47	180.43	322
2024-05-29	180.68	183.05	178.84	183.05	177.12	160
2024-05-28	174.57	181.00	173.79	180.57	174.72	622
2024-05-24	169.40	173.13	167.30	171.14	165.60	425
2024-05-23	164.01	171.03	159.10	169.64	164.14	4,177
2024-05-22	167.27	169.01	164.80	165.10	159.75	213
2024-05-21	167.96	167.96	166.65	166.89	161.48	169

← NewerPage 10 of 19 · 1,135 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	1.0000 USD
2026-06-25	1.0000 USD
2026-03-26	0.9125 USD
2025-12-24	0.9125 USD
2025-09-25	0.9125 USD
2025-06-26	0.9125 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	0.6875 USD
2021-12-22	0.6875 USD
2021-09-23	0.6875 USD
2021-06-24	0.6875 USD
2020-03-26	0.6875 USD
2019-12-26	0.6875 USD
2019-09-26	0.6875 USD
2019-06-27	0.6875 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.