Ralph Lauren Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	108.37	108.37	107.46	107.46	101.72	22
2023-05-23	107.78	109.22	107.17	109.22	103.38	1,621
2023-05-22	109.10	109.10	108.81	108.88	103.06	78
2023-05-19	111.25	111.25	109.07	109.34	103.50	43
2023-05-18	112.11	112.90	112.11	112.90	106.86	30
2023-05-16	110.72	110.72	110.18	110.19	104.30	180
2023-05-15	112.81	112.84	112.57	112.84	106.81	131
2023-05-09	110.84	110.84	109.79	109.79	103.92	11
2023-05-05	111.91	112.59	111.68	112.59	106.57	31
2023-05-04	111.73	111.73	110.19	110.19	104.30	51
2023-05-02	113.42	113.42	110.76	110.76	104.85	280
2023-04-28	114.72	114.72	114.64	114.71	108.58	55
2023-04-26	112.34	112.61	111.75	111.75	105.78	75
2023-04-25	114.62	114.62	112.05	112.05	106.06	41
2023-04-21	115.51	115.51	114.59	114.59	108.46	317
2023-04-20	116.52	116.52	116.45	116.45	110.22	127
2023-04-18	119.18	119.18	118.00	119.14	112.77	384
2023-04-17	120.02	120.02	120.02	120.02	113.61	156
2023-04-14	121.07	121.17	121.07	121.17	114.69	22
2023-04-13	119.16	119.16	118.94	119.05	112.69	4,086
2023-04-12	121.97	121.97	121.97	121.97	115.45	134
2023-04-11	118.53	118.53	118.53	118.53	112.20	36
2023-04-06	113.04	113.04	111.44	111.44	105.49	144
2023-04-05	113.83	114.05	113.83	114.05	107.95	124
2023-04-04	118.17	118.17	115.45	115.45	109.28	57
2023-04-03	117.14	117.14	117.14	117.14	110.88	29
2023-03-31	115.87	116.62	115.87	116.38	110.16	46
2023-03-30	116.16	116.16	116.16	116.16	109.95	4
2023-03-29	117.26	117.26	117.26	117.26	110.28	59
2023-03-28	116.09	116.09	116.09	116.09	109.18	131
2023-03-27	110.82	110.82	110.82	110.82	104.23	5
2023-03-22	114.41	114.42	113.81	113.81	107.04	351
2023-03-21	115.31	115.32	115.20	115.26	108.40	210
2023-03-17	111.77	111.77	111.77	111.77	105.12	1,150
2023-03-14	112.42	112.42	112.42	112.42	105.73	96
2023-03-13	111.57	111.57	111.57	111.57	104.93	40
2023-03-10	114.33	114.34	112.26	112.26	105.58	8
2023-03-09	116.24	116.80	116.24	116.52	109.59	5,540
2023-03-08	116.41	116.41	115.72	115.72	108.83	42
2023-03-06	118.91	118.91	118.91	118.91	111.83	342
2023-03-03	117.92	117.92	117.92	117.92	110.90	78
2023-03-02	118.03	118.45	118.03	118.45	111.40	100
2023-03-01	119.20	119.20	117.33	117.33	110.35	244
2023-02-28	119.40	119.40	119.40	119.40	112.30	100
2023-02-27	119.54	119.54	119.54	119.54	112.42	4
2023-02-24	117.03	117.03	117.03	117.03	110.07	9
2023-02-23	119.15	119.39	117.46	117.46	110.47	221
2023-02-22	118.98	119.22	118.96	118.96	111.88	88
2023-02-21	121.31	121.31	119.83	119.83	112.70	267
2023-02-17	122.35	122.35	122.35	122.35	115.07	30
2023-02-16	122.60	122.60	122.60	122.60	115.31	9
2023-02-15	121.11	121.11	121.11	121.11	113.90	30
2023-02-14	122.11	122.11	120.51	120.51	113.34	22
2023-02-13	119.18	120.23	119.18	120.23	113.08	140
2023-02-10	117.08	117.23	116.98	117.23	110.26	130
2023-02-08	116.40	116.40	115.50	115.99	109.09	1,202
2023-02-07	119.87	119.93	119.62	119.93	112.80	59
2023-02-06	123.04	123.04	123.04	123.04	115.72	20
2023-02-03	124.71	124.71	124.71	124.71	117.29	230
2023-02-02	127.81	128.00	127.76	127.76	120.16	144

← NewerPage 15 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.