Ralph Lauren Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	251.00	251.16	248.64	249.03	244.89	70
2025-05-08	244.58	254.16	244.58	252.61	248.40	127
2025-05-07	241.63	241.63	236.21	238.97	234.99	117
2025-05-06	233.60	238.51	232.58	236.74	232.80	123
2025-05-02	229.97	232.81	228.00	231.95	228.09	34
2025-05-01	226.40	227.53	224.95	226.43	222.66	109
2025-04-30	216.69	221.45	213.84	221.45	217.77	8
2025-04-29	218.41	223.53	218.41	223.53	219.81	48
2025-04-28	222.05	222.50	219.43	219.43	215.78	83
2025-04-25	218.80	221.29	217.28	220.96	217.28	331
2025-04-24	214.64	220.86	214.64	220.86	217.19	71
2025-04-23	218.91	225.03	214.06	214.06	210.50	136
2025-04-22	207.12	209.25	205.05	208.96	205.48	444
2025-04-17	203.51	207.32	202.51	206.16	202.73	38
2025-04-16	203.95	203.96	198.95	200.66	197.32	47
2025-04-15	200.11	204.20	200.11	200.87	197.53	135
2025-04-14	199.83	205.08	196.54	199.63	196.31	128
2025-04-11	192.37	196.35	189.60	194.84	191.59	112
2025-04-10	197.94	200.38	192.50	192.50	189.30	725
2025-04-09	175.00	211.37	175.00	208.42	204.95	2,529
2025-04-08	205.00	205.00	182.10	183.07	180.02	179
2025-04-07	187.10	200.08	185.35	195.00	191.76	41,019
2025-04-04	199.00	204.44	182.93	199.89	196.56	3,277
2025-04-03	218.00	218.00	193.88	198.67	195.37	952
2025-04-02	230.00	237.91	224.87	235.03	231.12	494
2025-04-01	223.75	227.55	221.83	227.12	223.35	331
2025-03-31	211.89	214.36	209.34	214.36	210.79	274
2025-03-28	221.50	224.29	212.18	214.08	210.52	587
2025-03-27	223.37	228.41	223.37	227.45	222.85	141
2025-03-26	230.85	238.75	226.79	227.35	222.76	91
2025-03-25	235.68	236.14	231.04	232.14	227.45	144
2025-03-24	229.89	235.70	227.05	234.66	229.92	69
2025-03-21	225.30	225.98	219.49	225.59	221.03	87
2025-03-20	222.45	227.76	221.75	226.80	222.22	247
2025-03-19	221.63	224.75	217.54	224.75	220.21	345
2025-03-18	221.03	227.00	218.81	219.44	215.01	1,811
2025-03-17	217.23	221.31	216.21	220.73	216.27	134
2025-03-14	220.00	221.00	216.06	219.00	214.57	465
2025-03-13	220.63	226.87	215.75	216.26	211.89	254
2025-03-12	227.29	229.20	223.16	227.22	222.63	373
2025-03-11	220.50	226.50	220.00	220.70	216.24	605
2025-03-10	223.63	226.17	213.46	214.45	210.12	319
2025-03-07	237.15	237.15	222.00	224.84	220.30	969
2025-03-06	242.56	247.91	241.85	241.85	236.96	1,649
2025-03-05	253.27	254.46	246.63	252.00	246.91	73
2025-03-04	260.00	260.00	248.26	250.42	245.36	265
2025-03-03	271.37	273.59	266.64	267.51	262.11	31
2025-02-28	268.43	271.25	267.96	267.96	262.55	488
2025-02-27	276.90	277.05	271.27	275.06	269.51	310
2025-02-26	270.89	280.50	270.10	276.68	271.08	144
2025-02-25	277.49	277.49	265.03	266.22	260.84	229
2025-02-24	278.28	283.36	271.77	276.38	270.80	441
2025-02-21	285.76	287.05	279.06	279.06	273.42	572
2025-02-20	285.09	286.50	282.20	283.97	278.23	26
2025-02-19	283.54	288.14	282.13	288.14	282.32	102
2025-02-18	285.46	285.46	282.63	283.31	277.59	277
2025-02-14	278.45	283.86	276.54	281.75	276.06	477
2025-02-13	270.36	276.19	270.36	275.89	270.32	99
2025-02-12	272.76	275.12	270.67	271.88	266.39	100
2025-02-11	266.76	270.86	265.35	269.52	264.07	231

← NewerPage 7 of 19 · 1,140 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.