Ralph Lauren Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	324.69	326.18	318.64	319.01	315.67	54
2025-10-30	323.13	331.00	321.89	327.53	324.10	88
2025-10-29	329.18	330.22	326.41	328.04	324.61	98
2025-10-28	337.29	337.29	332.09	333.41	329.92	213
2025-10-27	344.35	344.35	334.26	339.34	335.79	254
2025-10-24	337.65	341.46	334.36	337.26	333.73	132
2025-10-23	336.01	339.13	335.60	339.07	335.53	167
2025-10-22	333.09	340.07	330.98	331.32	327.86	27
2025-10-21	334.89	340.86	330.72	336.51	332.99	333
2025-10-20	330.00	330.86	325.47	329.86	326.41	100
2025-10-17	323.16	326.62	319.94	326.11	322.70	54
2025-10-16	323.33	324.11	317.17	320.83	317.47	83
2025-10-15	327.87	327.97	319.51	319.51	316.17	13
2025-10-14	316.23	319.21	308.88	319.21	315.87	29
2025-10-13	309.07	321.14	309.07	315.32	312.02	31
2025-10-10	318.50	323.92	308.21	313.64	310.36	282
2025-10-09	329.17	330.32	321.69	322.98	319.60	30
2025-10-08	324.67	328.89	322.21	328.14	324.71	36
2025-10-07	322.88	323.46	318.89	318.89	315.55	5
2025-10-06	326.71	326.71	317.85	321.62	318.26	72
2025-10-03	324.00	327.24	320.23	323.08	319.70	425
2025-10-02	317.58	322.90	316.26	316.54	313.23	30
2025-10-01	312.56	316.49	312.35	313.51	310.23	141
2025-09-30	312.57	316.74	308.22	312.42	309.15	98
2025-09-29	315.86	315.86	305.18	307.61	304.39	118
2025-09-26	312.89	312.89	308.19	310.14	306.90	136
2025-09-25	307.96	309.95	301.26	303.67	300.49	59
2025-09-24	311.00	313.08	308.25	310.14	305.99	6
2025-09-23	310.86	310.86	307.51	309.01	304.88	2,284
2025-09-22	315.11	315.96	307.05	308.87	304.74	167
2025-09-19	313.68	315.91	313.68	315.91	311.69	55
2025-09-18	308.57	313.75	308.57	313.54	309.34	54
2025-09-17	316.71	318.67	302.02	302.91	298.86	177
2025-09-16	299.50	313.15	299.50	313.15	308.96	185
2025-09-15	313.60	318.24	313.60	316.77	312.53	108
2025-09-12	314.40	316.91	312.00	315.77	311.55	42
2025-09-11	315.06	315.75	311.51	314.99	310.78	39
2025-09-10	310.75	314.66	308.51	311.27	307.10	159
2025-09-09	305.27	310.09	304.09	305.82	301.73	48
2025-09-08	321.14	321.14	309.25	309.25	305.11	645
2025-09-05	324.00	324.00	311.00	311.35	307.19	811
2025-09-04	312.60	318.51	310.61	318.51	314.25	126
2025-09-03	312.40	317.30	309.77	311.29	307.12	322
2025-09-02	293.01	309.01	292.54	309.01	304.88	1,298
2025-08-29	297.15	299.00	294.08	296.12	292.16	40
2025-08-28	296.43	299.82	296.43	297.70	293.72	103
2025-08-27	297.54	297.54	293.53	293.96	290.03	25
2025-08-26	289.87	292.88	285.20	291.93	288.03	76
2025-08-22	283.95	291.32	283.95	287.45	283.60	45
2025-08-21	286.22	286.22	283.95	285.72	281.90	9,253
2025-08-20	288.69	288.69	283.25	287.14	283.30	23
2025-08-19	288.51	290.79	285.19	285.19	281.38	52
2025-08-18	292.43	292.43	287.23	287.89	284.04	37
2025-08-15	289.62	291.54	287.78	290.45	286.57	12
2025-08-14	291.01	298.14	289.11	293.30	289.38	278
2025-08-13	302.00	304.99	297.49	300.98	296.96	58
2025-08-12	292.15	298.53	287.51	298.53	294.53	64
2025-08-11	292.71	292.71	287.68	288.35	284.50	24
2025-08-08	286.62	291.94	283.95	291.58	287.68	390
2025-08-07	313.05	314.00	273.06	281.53	277.77	885

← NewerPage 5 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.