Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	109.42	111.01	108.98	110.33	89.158	1,222,400
2015-10-28	112.28	113.36	110.59	112.43	90.855	861,900
2015-10-27	113.80	114.47	112.05	112.18	90.653	917,900
2015-10-26	114.10	115.52	113.00	113.61	91.809	652,500
2015-10-23	114.94	116.68	110.48	113.69	91.874	2,024,300
2015-10-22	116.29	117.51	115.81	116.68	94.290	404,100
2015-10-21	118.08	118.10	115.50	115.81	93.587	931,300
2015-10-20	117.21	118.65	116.00	117.75	95.154	971,500
2015-10-19	116.67	117.66	115.75	117.21	94.718	914,900
2015-10-16	117.82	117.82	115.18	116.96	94.516	735,900
2015-10-15	119.23	119.61	115.88	117.29	94.783	827,700
2015-10-14	119.11	120.10	118.12	118.73	95.946	744,700
2015-10-13	119.27	120.27	118.19	118.73	95.946	633,800
2015-10-12	121.85	123.00	119.74	120.58	97.441	596,000
2015-10-09	120.00	121.56	118.90	120.54	97.409	751,200
2015-10-08	118.64	122.09	117.10	121.25	97.983	939,500
2015-10-07	120.33	120.97	117.27	118.62	95.857	1,100,700
2015-10-06	119.11	121.30	117.89	119.99	96.965	990,600
2015-10-05	118.26	119.52	116.31	119.28	96.391	915,500
2015-10-02	115.46	117.37	113.50	117.36	94.839	1,105,700
2015-10-01	117.20	118.25	115.11	116.56	94.193	1,562,700
2015-09-30	111.62	119.14	111.55	118.16	95.486	4,770,500
2015-09-29	104.79	105.79	103.29	104.05	84.083	717,700
2015-09-28	107.79	109.23	104.61	104.88	84.754	763,100
2015-09-25	110.47	110.71	107.75	108.32	87.534	746,100
2015-09-24	109.53	110.63	106.92	109.20	88.245	932,600
2015-09-23	110.44	112.07	106.92	108.07	87.332	563,400
2015-09-22	110.00	110.68	109.05	110.35	88.770	785,400
2015-09-21	110.78	111.89	110.11	111.51	89.704	1,116,100
2015-09-18	112.50	112.83	109.07	109.38	87.990	1,021,500
2015-09-17	114.41	116.05	113.49	113.95	91.666	1,235,100
2015-09-16	109.71	114.91	109.50	114.60	92.189	1,249,200
2015-09-15	108.34	109.90	107.80	109.71	88.256	719,800
2015-09-14	109.37	109.38	107.41	107.91	86.808	629,400
2015-09-11	108.88	110.33	108.04	109.71	88.256	651,500
2015-09-10	108.66	110.26	108.59	109.12	87.781	631,300
2015-09-09	112.26	113.50	108.60	108.84	87.556	662,900
2015-09-08	110.73	111.36	109.94	111.05	89.334	636,700
2015-09-04	109.45	110.32	108.25	108.98	87.668	517,400
2015-09-03	110.20	111.54	109.05	110.96	89.261	922,400
2015-09-02	109.67	109.87	107.50	109.50	88.087	611,000
2015-09-01	109.37	110.71	107.76	108.44	87.234	773,200
2015-08-31	110.37	113.19	109.42	111.19	89.446	1,140,600
2015-08-28	109.04	111.72	108.50	110.89	89.205	1,019,700
2015-08-27	108.63	109.88	107.13	109.18	87.829	1,151,200
2015-08-26	107.69	108.29	104.34	106.79	85.907	1,348,800
2015-08-25	110.01	110.20	104.94	105.02	84.483	1,294,300
2015-08-24	105.04	111.72	104.63	107.59	86.550	2,295,400
2015-08-21	111.65	112.50	110.18	110.64	89.004	1,514,100
2015-08-20	114.46	115.48	112.88	112.90	90.822	1,456,800
2015-08-19	117.08	117.43	115.43	115.72	93.090	1,164,700
2015-08-18	118.00	118.31	116.62	117.23	94.305	1,018,300
2015-08-17	117.27	118.15	116.46	117.99	94.916	711,500
2015-08-14	117.33	118.58	117.03	118.00	94.924	1,165,100
2015-08-13	118.23	118.70	117.02	117.29	94.353	906,000
2015-08-12	118.48	118.48	116.18	118.00	94.924	1,107,600
2015-08-11	119.83	120.01	118.51	119.00	95.729	1,212,900
2015-08-10	121.03	121.41	119.31	120.54	96.968	1,349,600
2015-08-07	119.74	120.84	119.00	120.20	96.694	1,434,900
2015-08-06	121.83	122.29	119.62	120.17	96.670	2,291,400

← NewerPage 47 of 79 · 4,732 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-25	1.0000 USD
2026-06-26	1.0000 USD
2026-03-27	0.9130 USD
2025-12-26	0.9130 USD
2025-09-26	0.9130 USD
2025-06-27	0.9130 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	0.6880 USD
2021-12-22	0.6880 USD
2021-09-23	0.6880 USD
2021-06-24	0.6880 USD
2020-03-26	0.6880 USD
2019-12-26	0.6880 USD
2019-09-26	0.6880 USD
2019-06-27	0.6880 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.