Ralph Lauren Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	92.715	93.065	92.715	93.065	86.166	44
2022-09-15	93.730	94.990	93.730	93.889	86.929	1
2022-09-13	96.020	96.020	95.530	95.850	88.745	113
2022-09-12	97.720	99.780	97.480	98.700	91.383	99
2022-09-09	95.290	96.380	95.290	96.380	89.235	112
2022-09-08	93.919	93.919	93.919	93.919	86.957	1
2022-09-07	90.770	90.770	90.680	90.680	83.958	900
2022-09-06	90.760	90.760	87.690	87.690	81.190	1
2022-08-31	94.750	94.750	90.980	91.494	84.712	102
2022-08-26	99.000	99.000	95.350	95.350	88.282	115
2022-08-24	94.147	95.050	94.147	95.050	88.004	10
2022-08-22	95.830	95.830	95.710	95.780	88.680	10
2022-08-19	98.740	98.740	96.550	97.297	90.084	17
2022-08-17	98.940	98.940	97.169	97.770	90.522	2
2022-08-15	97.650	97.650	96.950	97.210	90.004	32
2022-08-12	99.190	99.190	98.040	98.550	91.245	2
2022-08-11	99.442	101.87	99.210	100.64	93.180	191
2022-08-10	99.320	99.320	98.086	98.095	90.823	232
2022-08-09	101.31	101.31	93.800	95.450	88.374	53
2022-08-08	101.04	103.32	101.04	102.81	95.189	9
2022-08-04	97.350	98.670	97.350	98.670	91.356	78
2022-08-03	96.789	97.150	96.789	97.150	89.948	1
2022-08-02	96.800	96.800	96.060	96.220	89.087	1
2022-08-01	97.890	99.410	97.240	99.410	92.041	64
2022-07-28	96.800	96.800	96.800	96.800	89.624	110
2022-07-27	93.040	93.387	92.830	93.380	86.458	3
2022-07-26	92.970	92.970	91.430	91.430	84.652	121
2022-07-25	97.790	97.790	96.765	96.765	89.592	20
2022-07-20	96.220	96.960	96.220	96.960	89.772	4
2022-07-18	94.290	94.740	94.290	94.740	87.717	2,392
2022-07-15	92.416	93.090	92.416	93.090	86.189	180
2022-07-13	91.920	93.455	91.920	93.455	86.527	4
2022-07-12	92.555	92.700	92.555	92.700	85.828	13
2022-07-11	91.720	91.768	91.720	91.768	84.965	13
2022-07-07	91.330	92.150	91.330	92.150	85.319	1
2022-07-06	89.500	89.500	89.430	89.430	82.801	1
2022-07-05	88.980	90.310	88.980	90.310	83.615	27
2022-07-01	89.550	90.730	89.280	89.280	82.662	10
2022-06-30	88.929	89.360	88.929	89.360	82.736	290
2022-06-29	90.550	93.070	90.550	90.990	83.551	290
2022-06-28	96.210	96.210	93.960	93.960	86.278	1
2022-06-24	94.360	95.780	94.360	95.165	87.384	45
2022-06-22	90.340	92.075	90.340	92.075	84.547	20
2022-06-21	92.830	92.830	91.055	91.675	84.180	121
2022-06-17	87.030	88.760	87.030	88.580	81.338	2
2022-06-16	90.260	90.260	87.740	87.950	80.759	1
2022-06-14	95.220	96.104	95.220	96.104	88.246	30
2022-06-13	96.900	96.900	93.590	93.590	85.938	1
2022-06-10	101.76	101.79	101.02	101.30	93.018	1,267
2022-06-09	103.10	103.10	103.10	103.10	94.670	6
2022-06-08	105.18	106.04	104.95	105.05	96.461	76
2022-06-07	104.09	104.88	104.09	104.88	96.305	1
2022-06-06	105.84	105.85	105.14	105.83	97.177	2
2022-06-01	102.23	102.23	102.23	102.23	93.873	12
2022-05-31	98.510	100.68	97.540	100.68	92.448	101
2022-05-27	99.060	99.060	99.060	99.060	90.961	1
2022-05-26	96.390	98.910	96.390	98.290	90.254	113
2022-05-25	88.660	97.076	88.660	94.150	86.452	496
2022-05-24	89.700	93.365	88.350	90.680	83.266	141
2022-05-23	90.540	91.810	89.970	90.480	83.082	1

← NewerPage 17 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.