Ralph Lauren Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	271.27	271.27	262.81	269.05	263.61	359
2025-02-07	279.62	279.62	266.83	267.49	262.08	305
2025-02-06	250.00	288.69	250.00	274.71	269.16	1,166
2025-02-05	246.83	250.09	244.95	250.00	244.94	300
2025-02-04	254.59	254.59	246.95	247.53	242.53	172
2025-02-03	235.94	244.24	235.94	243.91	238.98	237
2025-01-31	256.04	257.94	251.15	251.59	246.51	482
2025-01-30	256.34	259.25	254.10	258.75	253.52	68
2025-01-29	258.82	260.30	256.62	257.37	252.17	158
2025-01-28	248.50	255.24	248.45	255.24	250.08	331
2025-01-27	250.62	253.50	245.54	245.54	240.58	311
2025-01-24	256.87	257.18	253.36	255.44	250.28	576
2025-01-23	246.73	256.30	246.73	255.78	250.61	368
2025-01-22	247.61	250.80	246.41	250.43	245.37	598
2025-01-21	241.31	247.87	241.31	246.77	241.78	568
2025-01-17	239.72	242.13	238.32	240.49	235.63	180
2025-01-16	238.50	243.58	237.00	237.00	232.21	374
2025-01-15	241.48	244.52	233.30	237.25	232.46	231
2025-01-14	240.82	241.10	236.92	238.08	233.27	326
2025-01-13	236.49	236.49	228.02	233.29	228.58	857
2025-01-10	240.00	241.69	236.59	239.62	234.78	1,460
2025-01-08	243.77	243.77	239.43	241.49	236.61	609
2025-01-07	243.76	245.42	241.62	243.24	238.33	341
2025-01-06	238.50	243.85	238.50	242.65	237.74	392
2025-01-03	233.59	235.03	229.80	235.03	230.28	204
2025-01-02	232.24	234.42	230.05	230.05	225.40	798
2024-12-31	234.46	234.46	231.28	231.28	226.61	14
2024-12-30	226.00	231.70	225.16	231.70	227.02	129
2024-12-27	230.42	232.39	228.97	229.25	224.62	87
2024-12-24	232.89	232.89	229.87	230.65	225.18	32
2024-12-23	230.54	230.92	227.60	229.64	224.19	39
2024-12-20	221.53	232.92	221.53	231.04	225.56	294
2024-12-19	224.17	224.88	221.89	222.99	217.70	203
2024-12-18	224.63	229.31	224.63	227.49	222.09	52
2024-12-17	229.59	230.78	226.77	230.00	224.54	210
2024-12-16	226.66	233.47	226.66	233.22	227.69	255
2024-12-13	227.32	227.83	224.99	225.65	220.29	50
2024-12-12	226.51	228.01	225.89	226.41	221.04	166
2024-12-11	229.22	229.87	224.83	227.68	222.28	584
2024-12-10	227.00	228.55	226.07	227.50	222.10	710
2024-12-09	232.72	235.00	229.00	229.00	223.57	241
2024-12-06	236.25	237.00	231.72	231.94	226.44	456
2024-12-05	232.86	236.00	231.50	235.80	230.20	223
2024-12-04	231.30	234.44	230.58	231.94	226.44	113
2024-12-03	235.04	235.57	233.56	233.56	228.02	457
2024-12-02	232.67	235.00	230.37	233.20	227.67	603
2024-11-29	226.98	231.23	222.88	230.86	225.38	968
2024-11-27	223.86	226.62	221.56	223.22	217.92	980
2024-11-26	218.94	222.36	217.51	222.36	217.08	99
2024-11-25	215.88	221.93	214.67	221.83	216.57	1,613
2024-11-22	208.56	212.10	207.50	212.10	207.07	586
2024-11-21	203.42	206.32	202.15	205.12	200.25	11,225
2024-11-20	204.00	206.77	201.11	202.09	197.29	331
2024-11-19	205.03	206.69	202.44	206.69	201.78	692
2024-11-18	205.32	210.50	205.32	208.68	203.73	77
2024-11-15	208.70	211.90	207.67	208.83	203.87	854
2024-11-14	211.97	213.37	210.47	211.94	206.91	214
2024-11-13	210.72	212.56	210.01	210.87	205.87	555
2024-11-12	211.79	213.32	210.17	211.47	206.45	211
2024-11-11	224.99	225.48	214.21	214.21	209.13	830

← NewerPage 8 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.