See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.69▲ 1.23%
← RL stock page

Ralph Lauren Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2015-08-05127.65129.16120.88121.5097.7402,201,500
2015-08-04123.51125.73122.43123.3199.1961,489,200
2015-08-03125.24125.66119.16123.2999.1802,223,800
2015-07-31127.42127.84125.74125.89101.271,194,100
2015-07-30126.38127.80125.88127.12102.26548,600
2015-07-29126.46127.07125.44126.92102.10539,300
2015-07-28125.50126.73123.52126.61101.85764,800
2015-07-27126.49126.50124.38125.00100.56792,500
2015-07-24129.59129.90125.44126.85102.04573,000
2015-07-23130.78130.78128.59128.82103.63389,500
2015-07-22129.87130.64129.58130.03104.60489,000
2015-07-21130.43132.04129.52130.27104.79448,700
2015-07-20130.71131.14129.82130.51104.99691,300
2015-07-17132.60133.00130.25130.76105.19427,900
2015-07-16133.45134.17132.68132.99106.98500,600
2015-07-15135.03135.17132.37132.59106.66625,000
2015-07-14134.50135.52133.89135.28108.83541,100
2015-07-13132.00134.55131.64134.27108.01819,500
2015-07-10130.50131.43128.45129.70104.34791,900
2015-07-09130.80131.53128.78128.99103.77621,700
2015-07-08132.64133.80129.05129.54104.21725,900
2015-07-07133.05133.95130.87133.79107.63618,800
2015-07-06133.69134.07131.42132.62106.69674,100
2015-07-02133.58135.27133.32134.76108.41639,400
2015-07-01133.34133.58131.83133.26107.20858,900
2015-06-30134.58134.58131.94132.36106.48599,500
2015-06-29135.39135.67133.78133.83107.66836,100
2015-06-26136.81137.44135.78136.86110.101,357,600
2015-06-25138.02138.44136.11136.17109.54625,500
2015-06-24138.90139.00137.42137.65110.73974,600
2015-06-23139.11140.00138.52139.56111.87571,200
2015-06-22141.00141.03138.98139.26111.63593,900
2015-06-19139.10140.90138.71140.24112.411,148,700
2015-06-18135.53140.00135.25139.50111.821,230,500
2015-06-17134.61135.17132.95134.71107.98721,500
2015-06-16133.50134.88133.08134.37107.71716,000
2015-06-15134.49134.85133.33134.05107.45506,300
2015-06-12135.28135.42134.18135.25108.41357,600
2015-06-11135.56136.32134.25135.77108.83518,400
2015-06-10136.72137.42135.47135.58108.68605,800
2015-06-09136.70137.26135.66136.31109.26684,000
2015-06-08136.50137.23136.10136.43109.36583,600
2015-06-05137.00138.05136.76137.10109.89887,800
2015-06-04135.95137.89135.95137.08109.88963,100
2015-06-03135.37137.57135.17136.86109.701,181,000
2015-06-02132.14136.27132.11135.37108.511,844,500
2015-06-01130.77132.24129.78131.60105.49755,100
2015-05-29131.63132.22130.00130.40104.52790,300
2015-05-28130.71132.95129.99131.85105.691,050,500
2015-05-27128.03129.72127.78128.26102.81765,300
2015-05-26132.53132.64128.42128.44102.951,189,200
2015-05-22131.75133.40131.69133.03106.63677,700
2015-05-21131.04131.77130.71131.53105.43879,700
2015-05-20131.04132.36130.82131.39105.321,055,700
2015-05-19132.37132.76130.35130.70104.76894,500
2015-05-18133.37134.31132.32132.53106.23753,800
2015-05-15131.77134.10131.48133.11106.70919,400
2015-05-14130.26132.75127.77131.69105.561,625,700
2015-05-13129.50134.78128.28129.18103.553,250,800
2015-05-12133.65134.73132.38133.20106.771,824,500
← NewerPage 48 of 79 · 4,732 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-251.0000 USD
2026-06-261.0000 USD
2026-03-270.9130 USD
2025-12-260.9130 USD
2025-09-260.9130 USD
2025-06-270.9130 USD
2025-03-280.8250 USD
2024-12-270.8250 USD
2024-09-270.8250 USD
2024-06-280.8250 USD
2024-03-270.7500 USD
2023-12-280.7500 USD
2023-09-280.7500 USD
2023-06-290.7500 USD
2023-03-300.7500 USD
2022-12-290.7500 USD
2022-09-290.7500 USD
2022-06-300.7500 USD
2022-03-310.6880 USD
2021-12-220.6880 USD
2021-09-230.6880 USD
2021-06-240.6880 USD
2020-03-260.6880 USD
2019-12-260.6880 USD
2019-09-260.6880 USD
2019-06-270.6880 USD
2019-03-280.6250 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.