Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	173.79	176.41	173.12	176.05	140.24	805,100
2014-11-14	173.42	174.73	172.47	174.24	138.79	727,400
2014-11-13	172.83	174.15	171.51	173.17	137.94	746,800
2014-11-12	170.94	173.42	169.90	172.93	137.75	839,400
2014-11-11	171.08	172.46	170.40	171.07	136.27	657,700
2014-11-10	174.37	175.45	171.58	171.92	136.95	762,000
2014-11-07	170.92	174.90	170.78	174.00	138.60	1,387,400
2014-11-06	165.47	171.60	165.31	171.39	136.52	872,800
2014-11-05	164.61	165.69	164.00	164.78	131.26	536,200
2014-11-04	165.48	165.50	162.31	164.15	130.76	718,200
2014-11-03	164.75	166.56	164.32	165.68	131.98	684,900
2014-10-31	167.10	167.95	164.28	164.84	131.31	908,500
2014-10-30	161.55	166.59	160.97	166.11	132.32	952,200
2014-10-29	157.67	167.00	157.52	161.79	128.88	2,436,800
2014-10-28	161.06	161.47	158.96	160.92	128.18	1,167,700
2014-10-27	160.25	161.54	158.48	161.35	128.53	1,071,000
2014-10-24	161.03	161.03	159.48	160.25	127.65	1,148,900
2014-10-23	161.38	163.35	160.86	161.18	128.39	727,800
2014-10-22	161.21	162.99	160.56	160.57	127.91	476,800
2014-10-21	157.68	161.22	157.67	161.16	128.38	602,900
2014-10-20	155.31	157.47	154.03	157.20	125.22	912,400
2014-10-17	158.93	159.51	155.56	156.25	124.46	1,174,900
2014-10-16	154.51	159.51	153.50	157.67	125.60	793,500
2014-10-15	155.54	157.39	153.39	156.72	124.84	1,047,600
2014-10-14	158.95	159.27	156.85	157.73	125.64	853,200
2014-10-13	160.16	160.20	157.22	157.53	125.48	768,000
2014-10-10	163.39	164.29	160.43	160.43	127.79	799,300
2014-10-09	165.22	166.12	162.85	163.04	129.87	1,044,000
2014-10-08	163.51	166.30	162.78	166.11	132.32	886,400
2014-10-07	163.48	164.82	162.93	163.12	129.94	914,800
2014-10-06	166.76	167.52	163.98	164.39	130.95	804,400
2014-10-03	167.51	168.44	166.22	166.40	132.55	772,100
2014-10-02	163.27	167.34	162.86	167.12	133.12	1,126,200
2014-10-01	164.80	164.80	161.84	163.36	130.13	975,300
2014-09-30	164.89	165.70	163.76	164.73	131.22	694,800
2014-09-29	164.67	166.19	164.37	165.03	131.46	597,600
2014-09-26	165.89	166.06	163.10	165.64	131.94	838,300
2014-09-25	167.13	167.44	163.85	164.92	131.37	1,151,100
2014-09-24	170.19	170.81	166.76	167.60	133.51	1,403,700
2014-09-23	169.68	170.57	169.16	170.01	135.07	955,700
2014-09-22	171.88	172.59	169.29	169.84	134.93	1,061,700
2014-09-19	173.90	173.96	171.66	171.98	136.63	1,377,700
2014-09-18	172.80	173.81	172.24	172.84	137.31	567,300
2014-09-17	173.10	173.39	171.62	172.78	137.27	578,000
2014-09-16	171.00	172.60	170.63	172.60	137.12	732,700
2014-09-15	173.46	174.01	170.76	170.99	135.85	986,800
2014-09-12	172.97	174.09	172.97	173.79	138.07	920,600
2014-09-11	174.14	174.98	172.88	173.27	137.66	676,100
2014-09-10	173.51	174.76	173.25	174.70	138.79	733,600
2014-09-09	174.31	174.47	172.92	173.52	137.86	745,100
2014-09-08	172.38	173.36	172.22	172.50	137.04	426,700
2014-09-05	171.66	172.99	171.06	172.90	137.36	582,400
2014-09-04	169.75	173.46	169.75	172.46	137.01	1,096,800
2014-09-03	169.90	170.01	168.72	169.05	134.30	596,400
2014-09-02	169.29	170.34	168.84	169.81	134.91	611,200
2014-08-29	169.00	169.35	167.92	169.20	134.42	517,800
2014-08-28	168.45	169.27	167.29	169.05	134.30	658,700
2014-08-27	169.75	170.63	168.66	169.68	134.80	635,700
2014-08-26	169.90	169.90	168.64	169.00	134.26	805,800
2014-08-25	170.29	170.73	169.65	169.96	135.03	624,400

← NewerPage 51 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.