Ralph Lauren Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	93.060	93.060	91.540	91.540	84.056	3
2022-05-19	95.400	95.400	91.630	92.730	85.148	63
2022-05-17	102.44	102.44	99.630	99.630	91.484	1
2022-05-13	99.750	99.880	99.040	99.040	90.942	1
2022-05-10	95.875	95.875	93.040	94.500	86.774	95
2022-05-09	97.910	98.230	94.370	95.020	87.251	3
2022-05-06	97.850	98.390	97.850	97.940	89.932	557
2022-05-05	104.05	104.05	100.83	101.03	92.770	1
2022-05-04	105.55	105.95	103.83	103.83	95.341	71
2022-05-03	105.68	107.31	105.42	105.42	96.801	1
2022-04-25	106.97	106.97	104.99	104.99	96.408	11
2022-04-22	112.05	112.05	110.43	110.43	101.40	171
2022-04-21	117.07	117.07	115.36	115.36	105.93	141
2022-04-20	112.91	115.23	112.91	115.21	105.79	36
2022-04-19	110.10	112.85	109.60	112.75	103.53	2
2022-04-13	106.95	108.25	106.95	108.25	99.399	1,001
2022-04-12	107.51	107.62	107.17	107.39	98.607	2
2022-04-11	107.42	109.13	105.95	108.12	99.280	2
2022-04-08	106.30	107.06	106.29	107.03	98.279	2
2022-04-07	105.93	106.64	101.32	104.26	95.736	4
2022-04-06	110.62	110.62	106.00	106.00	97.333	407
2022-04-05	111.67	112.08	111.18	111.18	102.09	2
2022-04-04	111.11	112.17	110.54	112.17	103.00	2
2022-04-01	115.26	115.26	111.45	111.45	102.34	71
2022-03-31	118.76	118.89	115.46	115.57	106.12	11
2022-03-30	121.22	122.62	120.60	120.66	110.16	2
2022-03-29	119.96	123.85	119.96	123.85	113.08	85
2022-03-28	116.07	118.97	115.20	118.11	107.84	13
2022-03-25	119.25	119.25	117.37	117.37	107.16	4
2022-03-24	117.32	117.45	117.11	117.45	107.23	3
2022-03-18	120.02	121.00	118.88	119.44	109.05	56
2022-03-17	117.15	118.11	115.32	117.92	107.66	66
2022-03-16	113.84	116.65	113.06	113.06	103.22	524
2022-03-15	110.21	110.21	108.98	108.98	99.499	1
2022-03-14	109.83	109.83	107.30	107.30	97.966	1,035
2022-03-11	110.86	110.86	108.82	108.82	99.349	200
2022-03-10	107.93	109.60	107.93	109.60	100.07	18
2022-03-09	108.26	108.87	106.47	108.87	99.399	2
2022-03-08	102.59	104.52	101.14	102.41	93.501	22
2022-03-07	113.30	114.30	103.34	103.63	94.615	195
2022-03-04	122.42	122.42	115.03	117.64	107.41	1,077
2022-03-03	130.35	130.35	123.92	123.92	113.14	1
2022-03-02	124.86	129.47	124.86	129.47	118.21	2
2022-03-01	130.44	131.99	124.78	124.78	113.92	2
2022-02-28	130.85	132.10	130.85	131.29	119.87	504
2022-02-25	129.69	133.71	129.29	133.71	122.08	136
2022-02-24	125.16	127.03	124.83	126.93	115.89	96
2022-02-23	131.55	131.55	131.13	131.13	119.72	409
2022-02-22	125.26	134.42	125.26	131.44	120.01	124
2022-02-18	126.09	126.30	126.09	126.30	115.31	1
2022-02-17	128.57	128.99	128.57	128.83	117.62	1
2022-02-16	129.44	129.62	128.61	129.56	118.29	110
2022-02-15	124.43	128.45	124.43	128.45	117.28	597
2022-02-14	122.05	123.33	122.05	123.14	112.43	501
2022-02-11	125.06	126.06	125.06	125.25	114.35	67
2022-02-09	127.04	128.37	127.04	128.31	117.15	312
2022-02-08	122.24	123.92	122.24	123.92	113.14	1
2022-02-07	120.00	120.00	118.11	119.11	108.75	1
2022-02-04	119.00	119.32	117.80	118.42	108.12	2
2022-02-03	122.02	122.33	118.91	119.39	109.00	250

← NewerPage 18 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.