Ralph Lauren Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	122.59	122.59	121.23	121.43	116.41	5
2023-11-20	121.94	122.91	121.59	122.91	117.83	25
2023-11-17	120.98	123.14	120.98	122.43	117.37	332
2023-11-16	123.31	123.45	119.99	120.49	115.51	946
2023-11-15	122.00	125.26	121.84	124.70	119.55	1,393
2023-11-14	118.74	120.57	118.62	120.32	115.35	198
2023-11-13	114.96	115.33	113.53	114.97	110.22	18
2023-11-10	115.12	115.12	114.43	114.89	110.14	56
2023-11-09	117.25	118.94	117.25	117.77	112.91	170
2023-11-08	115.95	116.94	114.77	115.32	110.55	118
2023-11-07	113.09	113.62	112.44	112.44	107.80	123
2023-11-06	115.52	115.86	113.10	113.10	108.43	79
2023-11-03	113.18	115.13	112.77	114.80	110.06	28
2023-11-02	114.18	114.37	111.54	112.35	107.71	35
2023-11-01	113.04	113.04	110.53	110.66	106.09	11
2023-10-31	112.87	112.87	111.14	111.86	107.24	18
2023-10-30	110.97	112.26	110.65	111.36	106.76	170
2023-10-27	113.99	113.99	111.68	111.68	107.07	25
2023-10-26	114.99	114.99	112.64	112.64	107.99	8
2023-10-25	115.53	115.73	114.09	114.09	109.38	2,015
2023-10-24	117.08	117.52	116.42	116.79	111.96	265
2023-10-23	115.02	117.24	115.02	116.98	112.15	27
2023-10-20	117.55	117.55	115.92	116.22	111.42	124
2023-10-19	116.27	118.49	116.27	118.49	113.60	2,040
2023-10-18	114.98	116.93	114.95	116.93	112.10	752
2023-10-17	110.88	115.97	110.88	115.32	110.56	21
2023-10-16	111.00	111.82	110.63	111.59	106.98	276
2023-10-13	109.81	110.06	109.36	109.45	104.92	229
2023-10-12	112.14	112.14	108.59	111.29	106.69	175
2023-10-11	112.06	112.80	111.39	112.04	107.41	4,170
2023-10-10	114.64	115.68	110.99	112.84	108.18	392
2023-10-09	111.22	114.40	111.22	114.40	109.67	35
2023-10-06	111.70	113.73	111.63	113.73	109.03	21
2023-10-05	113.66	113.68	112.20	112.20	107.57	52
2023-10-04	111.56	112.48	111.56	112.48	107.83	146
2023-10-03	112.71	112.71	111.62	111.87	107.25	92
2023-10-02	115.56	117.27	115.16	117.27	112.43	64
2023-09-29	117.10	117.10	116.24	116.24	111.44	38
2023-09-28	114.71	115.70	114.71	115.70	110.92	5
2023-09-27	114.55	114.57	114.55	114.55	109.10	22
2023-09-26	112.43	112.52	112.43	112.52	107.16	21
2023-09-25	113.15	113.15	113.15	113.15	107.76	1
2023-09-22	112.87	112.87	112.87	112.87	107.50	2
2023-09-21	114.22	114.22	112.02	112.78	107.41	47
2023-09-20	115.21	115.21	115.21	115.21	109.73	3
2023-09-19	114.03	114.03	114.03	114.03	108.60	8
2023-09-18	116.93	116.93	115.32	115.32	109.83	110
2023-09-15	114.12	114.12	114.12	114.12	108.69	90
2023-09-14	115.32	115.32	115.32	115.32	109.83	100
2023-09-13	114.46	114.46	114.46	114.46	109.01	20
2023-09-12	116.94	117.18	116.94	117.18	111.60	4
2023-09-11	116.46	116.50	116.46	116.50	110.96	19
2023-09-08	115.98	117.23	115.98	117.21	111.63	84
2023-09-07	116.17	116.17	116.17	116.17	110.64	98
2023-09-06	117.61	117.61	117.04	117.30	111.71	19
2023-09-05	117.69	117.69	116.69	116.69	111.13	16
2023-09-01	117.13	117.21	117.13	117.15	111.57	94
2023-08-31	116.80	117.35	116.80	117.35	111.76	27
2023-08-30	116.51	116.51	116.51	116.51	110.97	52
2023-08-29	113.97	115.01	113.07	115.01	109.54	102

← NewerPage 13 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.