Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	169.50	170.83	168.81	169.77	134.88	583,800
2014-08-21	169.54	170.00	168.41	169.27	134.48	731,700
2014-08-20	166.42	169.91	165.83	169.33	134.53	995,000
2014-08-19	165.73	167.03	165.73	167.00	132.68	530,500
2014-08-18	164.58	166.35	164.07	165.36	131.37	575,400
2014-08-15	164.04	164.51	162.17	163.54	129.93	846,100
2014-08-14	162.13	163.34	161.20	163.18	129.64	577,400
2014-08-13	162.70	162.85	159.95	162.24	128.89	1,141,900
2014-08-12	162.67	163.88	161.78	162.78	129.32	1,262,600
2014-08-11	161.50	163.42	161.01	162.76	129.31	1,031,500
2014-08-08	158.14	160.55	157.27	160.44	127.46	645,700
2014-08-07	159.10	159.96	157.51	158.12	125.62	1,345,500
2014-08-06	152.22	158.00	152.22	156.88	124.64	1,953,900
2014-08-05	154.65	157.46	154.19	156.57	124.39	1,446,200
2014-08-04	154.55	156.60	154.24	156.30	124.17	837,100
2014-08-01	155.97	156.92	153.87	154.55	122.78	788,500
2014-07-31	157.58	158.62	155.64	155.86	123.82	809,300
2014-07-30	158.83	159.86	158.47	159.35	126.60	652,600
2014-07-29	159.95	160.00	158.28	158.33	125.79	693,800
2014-07-28	159.96	160.60	158.95	159.92	127.05	362,300
2014-07-25	161.13	161.51	159.44	159.64	126.83	416,200
2014-07-24	160.27	161.84	159.74	161.52	128.32	423,700
2014-07-23	159.43	159.72	158.45	159.50	126.72	292,400
2014-07-22	157.96	160.06	157.14	159.23	126.50	530,100
2014-07-21	157.25	158.37	156.96	157.77	125.34	411,100
2014-07-18	157.69	158.13	156.53	157.69	125.28	560,500
2014-07-17	157.68	158.24	156.89	157.19	124.88	534,000
2014-07-16	159.03	159.65	157.78	158.00	125.53	639,200
2014-07-15	158.86	159.72	158.51	158.86	126.21	467,000
2014-07-14	160.09	160.39	158.97	159.46	126.69	412,100
2014-07-11	160.19	160.19	158.40	159.13	126.42	565,900
2014-07-10	161.10	161.51	159.80	159.97	127.09	662,100
2014-07-09	161.19	163.24	160.77	162.92	129.43	881,000
2014-07-08	161.70	161.88	160.45	160.88	127.81	944,300
2014-07-07	162.52	162.91	161.58	161.88	128.61	736,200
2014-07-03	162.02	163.37	162.00	162.88	129.40	415,800
2014-07-02	161.63	162.49	161.24	161.45	128.27	732,400
2014-07-01	161.15	164.01	160.44	161.63	128.41	1,085,300
2014-06-30	161.00	161.11	159.05	160.69	127.66	672,100
2014-06-27	157.08	160.75	156.41	160.42	127.45	1,404,400
2014-06-26	155.93	157.27	154.77	157.08	124.79	1,069,100
2014-06-25	157.48	158.33	155.72	155.94	123.89	1,100,400
2014-06-24	156.09	160.27	155.91	157.90	125.09	1,520,900
2014-06-23	155.46	156.18	154.78	156.09	123.65	667,700
2014-06-20	155.50	156.00	154.17	155.57	123.24	1,022,300
2014-06-19	156.05	156.50	153.95	154.25	122.20	650,200
2014-06-18	154.84	156.22	154.40	156.00	123.58	611,300
2014-06-17	152.88	155.06	152.88	154.69	122.55	527,600
2014-06-16	153.05	153.62	152.65	153.00	121.21	507,600
2014-06-13	152.75	153.80	152.40	153.54	121.63	791,500
2014-06-12	152.81	153.35	152.39	152.69	120.96	674,000
2014-06-11	154.59	154.59	153.13	153.44	121.55	458,000
2014-06-10	155.30	155.30	154.36	154.65	122.51	577,500
2014-06-09	154.74	155.75	154.69	155.31	123.04	534,200
2014-06-06	154.38	154.96	153.89	154.50	122.39	681,000
2014-06-05	154.38	154.81	153.03	154.27	122.21	1,356,700
2014-06-04	153.47	155.96	153.00	155.41	123.12	848,200
2014-06-03	152.18	154.46	152.00	154.27	122.21	658,400
2014-06-02	153.58	153.77	152.76	153.17	121.34	575,300
2014-05-30	152.68	153.79	152.68	153.48	121.59	587,000

← NewerPage 52 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.