Ralph Lauren Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	111.96	111.96	111.41	111.41	106.11	71
2023-08-24	113.43	113.58	113.43	113.58	108.17	69
2023-08-23	111.85	114.00	111.85	114.00	108.58	54
2023-08-22	113.93	113.93	113.08	113.08	107.69	7
2023-08-17	118.46	118.67	118.46	118.67	113.02	1
2023-08-16	117.71	117.90	117.71	117.90	112.29	199
2023-08-14	119.82	119.82	119.82	119.82	114.12	2
2023-08-11	122.81	122.81	122.81	122.81	116.97	72
2023-08-10	123.25	125.83	123.00	123.91	118.02	502
2023-08-09	129.82	130.68	127.29	128.74	122.61	13,452
2023-08-08	129.00	129.00	128.71	128.71	122.59	13
2023-08-07	132.58	132.95	131.26	131.26	125.01	213
2023-08-04	132.90	135.70	132.76	135.38	128.94	26
2023-08-01	132.35	132.35	131.32	131.32	125.07	439
2023-07-31	129.34	131.66	129.34	131.66	125.40	24
2023-07-28	127.98	127.98	127.98	127.98	121.89	45
2023-07-27	128.14	128.70	127.55	128.70	122.58	107
2023-07-26	128.63	129.19	127.81	128.41	122.30	577
2023-07-25	128.60	128.60	127.65	127.65	121.57	13
2023-07-24	125.94	127.80	125.94	127.80	121.72	174
2023-07-21	126.74	127.39	126.74	127.39	121.33	80
2023-07-20	128.60	128.60	128.05	128.05	121.96	321
2023-07-19	127.34	128.49	126.76	128.49	122.38	251
2023-07-18	126.00	128.10	126.00	128.10	122.00	90
2023-07-17	124.23	124.83	123.00	124.83	118.89	88
2023-07-14	127.15	127.15	124.99	124.99	119.04	17
2023-07-13	129.22	129.22	127.30	127.30	121.24	507
2023-07-12	131.42	131.70	130.08	130.08	123.89	217
2023-07-11	129.62	131.82	129.62	130.41	124.20	902
2023-07-10	123.15	129.00	123.15	128.70	122.58	508
2023-07-07	121.87	123.69	121.87	123.08	117.22	2,145
2023-07-06	122.91	123.36	122.91	123.24	117.38	524
2023-07-05	122.69	124.27	122.69	124.19	118.28	317
2023-07-03	124.18	124.18	123.56	123.99	118.09	477
2023-06-30	123.33	123.33	123.16	123.16	117.30	649
2023-06-29	121.57	123.89	121.57	122.68	116.84	370
2023-06-28	121.73	122.18	121.73	122.18	115.65	80
2023-06-27	118.85	120.74	118.85	120.74	114.29	230
2023-06-26	119.89	121.89	119.89	120.37	113.94	148
2023-06-23	120.54	120.54	120.21	120.21	113.79	8
2023-06-22	123.65	123.65	123.65	123.65	117.04	1
2023-06-21	122.79	123.77	122.79	123.77	117.16	66
2023-06-20	122.47	123.44	122.47	123.44	116.84	133
2023-06-19	123.03	123.03	123.03	123.03	116.46	2
2023-06-16	123.20	123.20	122.88	122.88	116.32	164
2023-06-15	121.00	121.62	121.00	121.62	115.12	52
2023-06-14	120.49	122.57	120.49	121.87	115.35	918
2023-06-13	119.22	121.38	119.22	121.01	114.54	199
2023-06-12	117.90	117.94	117.85	117.94	111.64	217
2023-06-09	117.34	117.49	117.29	117.29	111.02	74
2023-06-08	118.55	118.71	117.34	117.34	111.07	496
2023-06-07	117.41	118.60	117.41	118.56	112.23	260
2023-06-06	115.79	115.79	115.34	115.34	109.18	65
2023-06-05	112.92	112.92	111.87	112.67	106.65	139
2023-06-02	109.66	112.63	109.66	112.63	106.61	795
2023-06-01	105.29	106.69	103.77	106.69	100.99	16,175
2023-05-31	107.09	107.09	105.61	105.99	100.32	481
2023-05-30	113.50	113.61	109.45	109.80	103.93	430
2023-05-26	114.00	114.19	112.19	113.38	107.32	1,825
2023-05-25	114.00	117.26	112.71	113.73	107.66	112

← NewerPage 14 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.