Ralph Lauren Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	124.30	124.59	124.30	124.39	116.99	330
2023-01-31	122.35	123.38	122.12	123.32	115.98	321
2023-01-26	122.44	122.44	122.44	122.44	115.16	50
2023-01-25	123.23	123.23	123.20	123.20	115.87	53
2023-01-24	126.54	127.09	126.54	127.09	119.53	108
2023-01-23	123.78	123.92	123.78	123.92	116.55	169
2023-01-20	119.64	121.85	119.64	121.85	114.60	210
2023-01-19	116.13	116.13	116.13	116.13	109.22	180
2023-01-12	117.99	117.99	117.99	117.99	110.97	10
2023-01-09	116.00	116.00	114.84	114.84	108.00	103
2023-01-05	114.94	114.94	114.94	114.94	108.10	54
2023-01-04	113.43	113.43	113.43	113.43	106.68	1
2023-01-03	107.94	109.78	107.94	109.78	103.25	117
2022-12-22	102.61	102.61	102.61	102.61	95.847	1
2022-12-21	103.71	103.71	103.71	103.71	96.875	93
2022-12-19	105.18	105.18	105.18	105.18	98.248	494
2022-12-13	114.08	114.08	114.08	114.08	106.56	2
2022-12-12	107.84	108.37	107.84	108.31	101.17	44
2022-12-08	109.78	109.78	109.78	109.78	102.54	3,120
2022-12-07	110.99	110.99	110.99	110.99	103.67	292
2022-12-06	111.82	111.82	111.64	111.64	104.28	22
2022-12-05	110.38	110.38	110.38	110.38	103.10	20
2022-12-01	113.68	114.51	113.07	114.12	106.60	168
2022-11-30	113.32	113.32	112.30	112.37	104.96	3
2022-11-29	109.48	112.65	109.48	112.65	105.22	206
2022-11-28	109.00	109.00	108.44	108.50	101.35	101
2022-11-25	107.27	110.24	107.27	110.24	102.97	101
2022-11-23	106.93	106.93	106.62	106.62	99.593	1
2022-11-22	102.69	104.41	102.69	104.41	97.528	1
2022-11-18	103.94	103.94	102.15	102.15	95.417	100
2022-11-16	99.835	99.885	99.835	99.885	93.302	2
2022-11-15	103.73	103.73	102.90	102.90	96.118	26
2022-11-14	102.64	103.19	102.40	103.19	96.389	72
2022-11-11	97.570	103.88	97.400	102.71	95.940	85
2022-11-10	94.410	95.710	93.450	94.450	88.225	28
2022-11-09	94.410	94.410	91.260	91.260	85.245	1
2022-11-08	95.560	96.289	95.070	95.070	88.804	395
2022-11-04	92.300	92.300	92.300	92.300	86.216	18
2022-11-03	90.300	90.905	88.800	90.905	84.913	1,232
2022-11-02	92.910	92.910	91.240	91.240	85.226	5,001
2022-11-01	95.020	95.619	92.880	92.880	86.758	1
2022-10-28	91.310	92.000	90.870	91.558	85.524	47
2022-10-27	94.629	94.629	94.629	94.629	88.392	16
2022-10-25	93.181	93.181	93.181	93.181	87.039	110
2022-10-24	90.760	90.760	90.760	90.760	84.778	18
2022-10-21	89.490	90.425	89.490	90.425	84.465	27
2022-10-20	93.810	93.810	93.810	93.810	87.627	1
2022-10-17	94.710	95.005	94.710	95.005	88.743	8
2022-10-12	90.810	91.109	90.810	91.109	85.104	734
2022-10-11	88.440	88.980	88.440	88.980	83.115	34
2022-10-10	91.260	91.260	89.220	89.220	83.340	102
2022-10-06	93.530	94.350	93.530	94.350	88.131	110
2022-10-05	91.235	91.235	91.235	91.235	85.222	2
2022-10-04	89.280	90.919	89.280	90.919	84.926	200
2022-09-30	85.230	85.230	85.230	85.230	79.612	19
2022-09-27	85.450	85.450	83.960	83.960	77.736	1,344
2022-09-26	85.300	85.898	84.210	84.210	77.968	10
2022-09-23	87.485	87.485	85.950	85.950	79.579	17
2022-09-22	92.310	92.310	88.984	88.984	82.388	1,633
2022-09-20	95.999	97.730	95.999	97.730	90.485	10

← NewerPage 16 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.