Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	135.90	137.15	134.87	135.20	107.97	1,364,000
2015-02-12	135.32	136.20	134.26	135.80	108.45	1,341,200
2015-02-11	135.49	136.28	134.34	135.17	107.94	1,851,400
2015-02-10	137.04	137.49	134.88	135.11	107.89	1,804,800
2015-02-09	138.55	138.69	135.10	136.09	108.68	1,949,700
2015-02-06	142.24	142.24	138.40	138.87	110.90	2,437,800
2015-02-05	138.09	143.20	136.50	141.77	113.21	4,375,100
2015-02-04	151.50	153.27	139.21	139.71	111.57	10,498,600
2015-02-03	168.79	171.27	168.14	170.83	136.42	1,181,500
2015-02-02	166.44	168.44	164.01	167.80	134.00	1,068,100
2015-01-30	167.81	169.87	166.00	166.89	133.27	959,500
2015-01-29	167.12	170.53	166.78	170.03	135.78	764,200
2015-01-28	168.70	169.14	166.11	166.20	132.72	922,800
2015-01-27	168.48	168.65	164.49	167.50	133.76	1,303,700
2015-01-26	168.20	169.63	166.53	169.29	135.19	1,030,200
2015-01-23	170.48	171.53	168.66	168.77	134.77	955,500
2015-01-22	170.23	172.09	169.29	170.83	136.42	1,207,500
2015-01-21	167.56	171.00	167.25	169.52	135.37	744,300
2015-01-20	170.85	170.95	167.82	168.22	134.33	1,083,000
2015-01-16	169.57	170.32	167.54	170.05	135.80	1,249,700
2015-01-15	172.83	172.83	169.41	169.46	135.32	532,100
2015-01-14	171.80	173.45	169.72	172.30	137.59	774,500
2015-01-13	175.88	177.53	172.20	173.64	138.66	922,300
2015-01-12	174.65	176.00	173.23	174.42	139.29	1,003,200
2015-01-09	177.17	177.41	174.28	175.99	140.54	749,200
2015-01-08	177.70	179.57	177.09	178.57	142.60	790,700
2015-01-07	175.67	178.90	175.50	178.78	142.77	620,400
2015-01-06	178.04	178.49	173.25	174.41	139.28	1,486,500
2015-01-05	179.78	180.50	176.82	177.88	142.05	1,761,800
2015-01-02	185.98	186.67	181.41	183.10	146.22	503,400
2014-12-31	186.41	187.49	185.12	185.16	147.86	461,100
2014-12-30	186.68	187.46	185.22	186.23	148.72	382,400
2014-12-29	184.50	187.25	184.26	186.73	149.12	532,000
2014-12-26	184.84	185.92	184.48	185.12	147.83	400,100
2014-12-24	184.15	184.87	183.90	184.35	147.22	342,900
2014-12-23	180.23	184.28	180.23	183.65	146.66	725,200
2014-12-22	179.15	180.44	178.89	180.23	143.57	653,600
2014-12-19	180.79	181.80	176.93	178.82	142.44	899,800
2014-12-18	181.00	181.82	179.21	180.59	143.85	827,800
2014-12-17	176.82	179.62	175.20	179.20	142.75	804,900
2014-12-16	179.79	179.85	176.50	176.60	140.67	785,300
2014-12-15	182.25	182.73	178.89	180.03	143.41	900,900
2014-12-12	180.92	183.75	179.90	181.64	144.69	811,500
2014-12-11	180.11	183.35	179.64	180.92	144.12	600,500
2014-12-10	182.07	182.83	179.35	180.10	143.46	596,000
2014-12-09	180.97	183.23	180.56	182.44	145.33	542,700
2014-12-08	183.18	184.45	182.12	183.08	145.84	723,700
2014-12-05	182.79	183.59	181.57	183.30	146.01	553,600
2014-12-04	182.42	184.66	182.24	183.16	145.90	907,900
2014-12-03	180.55	183.40	180.05	183.28	146.00	633,600
2014-12-02	181.77	182.78	180.22	180.58	143.84	630,800
2014-12-01	183.83	184.26	180.65	181.28	144.40	1,002,800
2014-11-28	182.59	185.14	182.52	184.90	147.29	511,000
2014-11-26	182.62	183.28	181.57	182.07	145.03	501,600
2014-11-25	181.32	183.48	181.15	182.64	145.49	857,600
2014-11-24	180.52	181.80	178.81	181.32	144.43	605,100
2014-11-21	181.41	182.50	179.43	180.05	143.42	945,000
2014-11-20	178.74	182.02	178.11	179.78	143.21	1,038,600
2014-11-19	176.00	179.78	175.61	179.66	143.11	948,800
2014-11-18	175.58	176.72	174.64	176.56	140.64	723,600

← NewerPage 50 of 79 · 4,733 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.