Ralph Lauren Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	182.31	185.04	181.90	185.03	178.31	390
2024-02-20	179.99	182.70	179.30	182.06	175.45	80
2024-02-16	181.16	182.63	179.91	182.42	175.79	369
2024-02-15	178.39	180.63	177.25	180.47	173.91	530
2024-02-14	177.29	177.61	171.46	175.60	169.22	623
2024-02-13	173.42	175.26	172.64	174.99	168.63	292
2024-02-12	175.05	177.76	173.94	177.76	171.30	706
2024-02-09	170.55	174.71	169.93	174.71	168.36	797
2024-02-08	163.95	173.09	160.55	173.09	166.80	2,502
2024-02-07	147.42	148.30	145.93	147.31	141.96	518
2024-02-06	147.16	148.64	146.61	146.61	141.28	68
2024-02-05	147.03	147.36	145.17	146.10	140.79	16
2024-02-02	144.07	146.86	143.80	146.79	141.46	169
2024-02-01	144.64	145.47	143.71	145.47	140.18	135
2024-01-31	146.14	146.98	144.04	144.04	138.81	44
2024-01-30	144.05	147.09	144.05	146.87	141.53	60
2024-01-29	143.96	145.44	143.96	144.98	139.71	29
2024-01-26	144.33	144.69	141.97	144.21	138.97	29
2024-01-25	139.28	141.56	139.28	141.56	136.42	123
2024-01-24	140.35	141.09	139.89	140.75	135.64	114
2024-01-23	141.24	141.87	138.73	139.03	133.98	8
2024-01-22	138.65	139.63	138.15	138.84	133.79	1,423
2024-01-19	137.29	138.21	136.57	137.96	132.95	435
2024-01-18	136.13	138.56	135.59	135.59	130.66	10
2024-01-17	137.71	138.54	134.53	136.28	131.33	1,053
2024-01-16	136.75	137.08	135.29	136.78	131.81	43,348
2024-01-12	142.09	144.08	137.25	138.26	133.24	391
2024-01-11	142.94	143.34	141.00	141.72	136.57	167
2024-01-10	143.63	144.05	141.88	144.05	138.82	334
2024-01-09	144.07	145.10	143.96	143.96	138.73	136
2024-01-08	143.35	145.34	143.35	145.34	140.06	109
2024-01-05	144.70	144.70	143.88	143.88	138.65	32
2024-01-04	142.94	142.94	142.94	142.94	137.75	3
2024-01-03	144.16	145.03	143.33	143.43	138.22	1,359
2024-01-02	143.66	146.53	142.91	146.53	141.21	1,057
2023-12-29	146.50	146.83	143.88	144.12	138.88	21
2023-12-28	145.29	145.92	145.07	145.92	140.62	23
2023-12-27	145.43	145.43	145.43	145.43	139.43	44
2023-12-22	144.38	146.25	143.21	146.02	139.98	19
2023-12-21	147.10	147.62	146.08	147.62	141.52	17
2023-12-20	145.37	147.61	145.37	147.47	141.38	429
2023-12-19	144.51	146.82	144.08	146.69	140.63	56
2023-12-18	140.67	143.79	140.67	143.61	137.68	117
2023-12-15	141.13	142.26	141.04	141.43	135.59	317
2023-12-14	141.90	143.81	140.93	142.53	136.64	2,662
2023-12-13	135.43	137.62	135.27	137.62	131.94	83
2023-12-12	134.25	136.43	134.25	134.74	129.17	160
2023-12-11	132.65	135.00	131.80	134.52	128.96	60
2023-12-08	130.77	132.43	130.77	132.10	126.64	6
2023-12-07	129.00	131.73	129.00	131.73	126.29	22
2023-12-06	129.13	130.97	129.13	130.57	125.17	19
2023-12-05	129.13	129.82	127.46	129.28	123.94	114
2023-12-04	132.87	134.26	129.29	129.29	123.95	41
2023-12-01	129.54	133.09	128.36	132.58	127.10	55
2023-11-30	129.66	131.16	128.12	129.47	124.12	116
2023-11-29	127.65	129.71	127.01	129.39	124.05	26
2023-11-28	126.46	127.09	125.23	126.72	121.49	7
2023-11-27	123.71	125.43	123.22	125.04	119.87	49
2023-11-24	122.86	124.20	122.72	124.17	119.04	49
2023-11-22	123.05	123.37	122.88	123.06	117.98	3

← NewerPage 12 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.