Ralph Lauren Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	224.99	225.48	214.21	214.21	209.13	830
2024-11-08	221.10	224.34	217.99	221.92	216.65	155
2024-11-07	220.00	234.01	217.96	217.96	212.78	653
2024-11-06	206.62	207.90	204.30	207.64	202.71	1,402
2024-11-05	195.01	203.27	195.01	202.84	198.03	636
2024-11-04	197.90	202.83	197.86	200.86	196.09	25
2024-11-01	197.60	198.49	194.81	196.76	192.09	166
2024-10-31	202.33	202.38	198.92	199.30	194.57	69
2024-10-30	203.63	205.28	201.15	201.97	197.18	310
2024-10-29	200.40	204.37	200.40	204.05	199.21	25
2024-10-28	201.97	203.76	199.90	203.08	198.26	38
2024-10-25	200.40	200.40	197.88	198.97	194.25	56
2024-10-24	198.30	199.03	197.21	198.00	193.30	82
2024-10-23	197.87	199.30	196.26	196.94	192.27	704
2024-10-22	201.24	202.54	199.58	201.17	196.40	435
2024-10-21	206.24	206.24	202.52	203.51	198.68	25
2024-10-18	204.00	206.81	203.46	206.79	201.88	226
2024-10-17	203.53	204.90	202.35	204.26	199.41	906
2024-10-16	211.10	211.10	201.25	203.77	198.93	28,311
2024-10-15	205.65	206.16	200.10	201.36	196.58	328
2024-10-14	200.23	205.46	200.00	204.51	199.66	503
2024-10-11	199.99	201.65	199.17	201.65	196.86	357
2024-10-10	195.67	198.87	194.49	198.31	193.60	294
2024-10-09	195.32	196.84	194.96	196.26	191.60	113
2024-10-08	194.72	196.45	194.27	195.37	190.73	590
2024-10-07	194.57	196.82	193.81	194.58	189.96	145
2024-10-04	192.41	197.56	192.41	194.76	190.13	1,301
2024-10-03	192.00	193.10	189.28	192.72	188.15	253
2024-10-02	191.39	193.13	190.27	192.32	187.76	405
2024-10-01	193.79	193.79	190.22	192.34	187.78	262
2024-09-30	196.50	197.00	193.34	193.34	188.75	461
2024-09-27	200.11	200.25	196.62	196.79	192.12	93
2024-09-26	197.01	197.87	192.67	196.25	190.79	172
2024-09-25	190.97	193.24	188.81	188.81	183.55	77
2024-09-24	188.63	190.76	187.45	190.42	185.12	282
2024-09-23	185.67	187.65	185.31	186.55	181.35	87
2024-09-20	185.25	186.21	183.31	183.83	178.71	325
2024-09-19	187.02	187.76	185.66	187.33	182.12	293
2024-09-18	184.20	185.65	182.21	185.65	180.48	618
2024-09-17	182.80	184.82	180.53	184.13	179.00	668
2024-09-16	178.58	182.12	178.58	181.85	176.79	31
2024-09-13	178.00	180.61	177.10	177.64	172.70	87
2024-09-12	174.98	175.70	173.59	175.32	170.44	6
2024-09-11	172.48	173.41	170.49	171.36	166.59	113
2024-09-10	173.74	173.74	170.12	171.02	166.26	317
2024-09-09	172.80	176.36	172.80	176.36	171.45	381
2024-09-06	173.83	174.46	170.86	171.52	166.75	225
2024-09-05	173.47	173.50	172.05	172.07	167.28	152
2024-09-04	176.12	176.12	170.63	171.70	166.92	450
2024-09-03	171.58	175.82	169.25	174.57	169.71	169
2024-08-30	172.38	172.38	169.41	169.90	165.17	82
2024-08-29	169.68	172.14	168.63	172.14	167.35	106
2024-08-28	169.95	170.60	168.00	168.53	163.84	675
2024-08-27	170.77	171.41	170.32	170.34	165.60	44
2024-08-23	169.26	173.73	169.26	172.80	167.99	407
2024-08-22	170.30	171.38	168.58	169.83	165.10	5
2024-08-21	167.85	170.65	167.84	168.90	164.20	72
2024-08-20	166.82	167.42	164.71	164.71	160.13	18
2024-08-19	164.52	166.65	163.46	166.05	161.43	25
2024-08-16	165.03	165.15	161.57	163.83	159.27	264

← NewerPage 9 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.