Ralph Lauren Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	168.23	169.01	165.84	166.24	160.86	160
2024-05-17	166.63	168.07	166.03	167.32	161.90	62
2024-05-16	164.88	168.43	164.88	165.48	160.12	72
2024-05-15	167.96	168.18	166.38	166.67	161.27	48
2024-05-14	168.32	168.32	165.94	166.66	161.26	47
2024-05-13	168.27	168.73	165.77	165.92	160.54	117
2024-05-10	167.73	168.86	166.52	166.52	161.12	111
2024-05-09	165.15	168.58	164.15	168.51	163.05	23
2024-05-08	166.89	166.89	163.15	165.06	159.71	36
2024-05-07	168.24	170.28	166.72	169.23	163.75	43
2024-05-03	167.79	169.50	165.65	167.89	162.45	79
2024-05-02	164.40	165.68	163.05	164.24	158.92	104
2024-05-01	162.99	163.98	162.05	162.12	156.87	116
2024-04-30	165.54	167.57	164.48	164.65	159.32	44
2024-04-29	168.59	168.59	166.64	166.81	161.40	74
2024-04-26	166.11	167.88	165.91	165.91	160.54	36
2024-04-25	166.04	166.99	163.76	166.99	161.58	43
2024-04-24	167.72	170.86	167.21	167.84	162.40	170
2024-04-23	162.37	168.03	162.37	168.03	162.59	88
2024-04-22	159.51	161.25	159.51	161.25	156.03	26
2024-04-19	157.19	159.31	157.19	158.41	153.28	8
2024-04-18	160.58	160.58	157.13	157.38	152.28	59
2024-04-17	163.08	163.08	159.11	159.67	154.50	29
2024-04-16	157.79	160.99	157.79	160.21	155.02	270
2024-04-15	162.61	163.73	162.02	162.02	156.77	166
2024-04-12	163.06	164.05	160.90	160.94	155.73	135
2024-04-11	167.36	167.36	165.39	166.11	160.73	24
2024-04-10	168.74	168.74	166.07	166.76	161.36	218
2024-04-09	170.61	171.27	167.08	169.21	163.73	234
2024-04-08	173.02	174.05	170.63	171.10	165.55	133
2024-04-05	172.12	173.21	170.57	173.14	167.53	37
2024-04-04	175.28	175.28	171.89	172.96	167.35	919
2024-04-03	175.59	175.59	173.36	173.91	168.27	267
2024-04-02	176.00	177.26	173.80	175.33	169.65	752
2024-03-28	186.61	188.15	185.68	188.15	182.06	207
2024-03-27	184.36	185.69	184.15	185.46	179.46	28
2024-03-26	184.82	185.36	183.22	183.75	177.07	32
2024-03-25	188.10	188.29	182.64	182.64	176.00	1,112
2024-03-22	188.84	189.27	187.30	188.92	182.06	115
2024-03-21	190.73	191.97	189.04	189.58	182.69	702
2024-03-20	184.99	189.49	184.26	189.49	182.60	788
2024-03-19	183.47	185.00	182.05	183.72	177.04	804
2024-03-18	183.57	183.99	181.68	181.83	175.22	472
2024-03-15	181.83	183.74	181.46	181.60	175.00	92
2024-03-14	183.99	184.33	182.52	183.54	176.87	537
2024-03-13	179.64	183.75	179.64	183.42	176.75	411
2024-03-12	178.38	180.90	177.48	179.88	173.34	650
2024-03-11	175.05	178.49	175.04	178.34	171.86	195
2024-03-08	180.82	180.82	176.01	176.06	169.66	753
2024-03-07	180.87	180.87	178.40	179.12	172.61	241
2024-03-06	181.49	182.90	179.52	179.52	173.00	721
2024-03-05	177.75	181.41	176.77	181.18	174.60	254
2024-03-04	179.63	180.36	178.71	178.80	172.30	608
2024-03-01	186.89	187.61	184.74	185.77	179.02	213
2024-02-29	183.80	186.75	182.88	185.61	178.87	318
2024-02-28	181.38	183.70	180.93	183.62	176.95	198
2024-02-27	187.95	187.95	182.39	182.52	175.89	245
2024-02-26	188.80	189.44	185.87	187.09	180.29	535
2024-02-23	187.68	189.91	187.68	188.20	181.36	167
2024-02-22	184.66	187.52	184.66	187.52	180.71	625

← NewerPage 11 of 20 · 1,141 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.