Ralph Lauren Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	114.52	115.63	112.94	113.23	103.38	3
2022-01-31	110.10	111.36	109.46	110.07	100.49	18
2022-01-28	107.93	108.78	106.24	106.24	96.997	1,002
2022-01-24	105.83	105.83	104.54	105.38	96.213	2
2022-01-21	110.74	110.74	109.43	109.43	99.910	95
2022-01-19	113.59	114.90	113.33	114.90	104.90	9
2022-01-18	113.42	113.42	112.44	112.44	102.66	10
2022-01-14	117.44	117.44	113.28	113.28	103.43	430
2022-01-13	115.97	118.13	115.97	117.31	107.10	101
2022-01-12	118.36	118.36	115.06	115.06	105.05	30
2022-01-11	114.76	116.81	114.24	116.58	106.44	102
2022-01-10	118.05	118.05	112.59	114.09	104.16	34
2022-01-06	122.07	122.07	119.05	121.66	111.08	29,789
2022-01-04	121.28	124.54	121.28	123.99	113.20	16
2021-12-31	118.44	118.44	118.19	118.19	107.91	1
2021-12-30	116.59	119.19	116.59	119.19	108.82	3
2021-12-29	117.26	117.67	117.26	117.67	107.43	3
2021-12-23	112.64	112.64	111.32	112.34	102.57	1,002
2021-12-21	110.81	112.14	110.81	112.14	101.76	1
2021-12-20	114.32	114.32	107.20	107.59	97.628	51
2021-12-17	112.57	116.06	112.57	116.06	105.31	2
2021-12-16	116.56	116.58	114.61	115.12	104.46	9
2021-12-15	112.74	114.41	112.74	114.41	103.82	1
2021-12-14	112.18	117.18	112.18	116.96	106.13	27
2021-12-13	124.50	124.50	119.78	119.78	108.69	67
2021-12-07	127.07	127.25	125.10	125.10	113.52	1
2021-12-06	119.05	124.57	116.72	124.57	113.04	28
2021-12-03	120.13	120.13	116.30	116.40	105.62	1
2021-12-02	117.95	117.95	117.61	117.61	106.72	22
2021-12-01	120.34	123.09	118.58	118.83	107.83	1,051
2021-11-30	118.84	118.84	115.15	115.25	104.58	2
2021-11-29	117.04	119.80	116.11	118.61	107.63	128
2021-11-26	115.84	116.66	115.23	116.66	105.86	2
2021-11-24	121.30	122.00	119.18	122.00	110.70	1
2021-11-23	124.69	126.17	124.30	124.30	112.79	2
2021-11-22	121.46	125.22	121.46	125.22	113.63	123
2021-11-19	122.14	123.33	122.14	123.33	111.91	1
2021-11-18	125.79	126.03	124.94	125.17	113.58	12
2021-11-17	127.61	127.61	125.42	125.42	113.81	61,219
2021-11-16	126.10	126.59	126.10	126.59	114.86	50
2021-11-15	125.60	125.82	125.28	125.28	113.68	2
2021-11-12	125.63	125.84	124.16	124.46	112.94	1
2021-11-10	128.00	130.57	128.00	128.50	116.60	1,002
2021-11-09	128.24	129.49	127.66	128.06	116.20	48
2021-11-08	127.04	129.41	127.04	129.41	117.43	118
2021-11-05	125.54	129.44	125.54	127.54	115.73	130
2021-11-04	124.30	126.50	124.30	124.75	113.19	187
2021-11-03	118.15	123.35	118.15	122.41	111.08	8
2021-11-02	126.32	127.50	117.79	118.58	107.60	59
2021-11-01	127.83	130.75	127.60	129.81	117.79	214
2021-10-29	124.25	126.55	124.25	126.55	114.83	18
2021-10-28	123.38	125.21	123.38	125.21	113.62	8
2021-10-27	124.39	125.00	122.38	123.65	112.20	4,092
2021-10-26	124.10	125.21	124.10	124.44	112.92	2
2021-10-25	123.95	124.83	123.13	123.23	111.82	48

← NewerPage 19 of 19 · 1,135 trading days

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.