Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	152.81	153.09	152.10	153.06	121.25	474,900
2014-05-28	154.44	154.60	152.38	152.60	120.89	869,700
2014-05-27	153.21	154.41	152.74	153.50	121.60	790,000
2014-05-23	152.01	152.86	151.25	152.72	120.98	578,600
2014-05-22	150.56	152.26	150.38	151.90	120.33	661,900
2014-05-21	150.44	151.70	149.88	150.82	119.48	587,400
2014-05-20	151.00	151.18	149.84	150.26	119.04	1,021,800
2014-05-19	149.39	151.21	149.39	150.99	119.61	972,800
2014-05-16	147.93	149.90	147.17	149.77	118.65	1,056,100
2014-05-15	147.10	147.78	145.40	147.47	116.83	1,087,000
2014-05-14	149.16	149.73	147.26	147.52	116.87	760,500
2014-05-13	147.34	150.18	147.34	149.16	118.16	1,557,700
2014-05-12	147.86	148.76	146.43	147.34	116.72	2,628,300
2014-05-09	144.18	149.50	141.93	148.81	117.89	4,800,400
2014-05-08	152.65	156.39	151.88	151.99	120.41	1,647,600
2014-05-07	154.05	154.36	150.41	152.56	120.86	994,700
2014-05-06	155.15	156.15	153.63	153.89	121.91	1,017,200
2014-05-05	154.41	155.99	152.34	155.86	123.47	797,000
2014-05-02	153.75	156.99	153.46	155.00	122.79	971,600
2014-05-01	151.59	153.67	150.38	153.40	121.52	1,035,800
2014-04-30	151.96	152.22	150.05	151.37	119.92	852,000
2014-04-29	151.65	152.83	150.77	152.31	120.66	867,000
2014-04-28	153.83	154.95	149.01	151.47	119.99	1,317,900
2014-04-25	154.55	155.01	152.97	153.09	121.28	732,200
2014-04-24	154.37	154.89	152.25	154.61	122.48	888,600
2014-04-23	155.17	155.70	153.79	153.84	121.87	700,500
2014-04-22	154.91	155.86	154.01	154.86	122.68	1,087,100
2014-04-21	154.53	155.13	153.60	153.92	121.94	422,300
2014-04-17	154.55	156.08	154.14	154.38	122.30	642,900
2014-04-16	156.45	157.53	154.62	155.05	122.83	585,100
2014-04-15	154.76	155.97	152.79	155.34	123.06	737,800
2014-04-14	154.20	155.27	153.57	154.39	122.31	675,300
2014-04-11	152.82	154.49	152.66	153.55	121.64	918,000
2014-04-10	157.65	158.29	153.75	153.79	121.83	783,500
2014-04-09	154.58	157.89	154.58	157.44	124.72	713,000
2014-04-08	155.85	156.56	154.39	155.92	123.52	1,298,200
2014-04-07	158.32	158.75	154.51	155.58	123.25	1,237,100
2014-04-04	162.92	163.35	158.31	158.64	125.67	1,011,300
2014-04-03	164.17	164.67	161.99	162.68	128.87	654,100
2014-04-02	163.77	164.75	162.73	163.41	129.45	774,300
2014-04-01	161.10	163.72	160.99	163.72	129.70	954,600
2014-03-31	159.78	161.21	159.06	160.93	127.49	867,700
2014-03-28	157.36	159.18	157.09	158.24	125.36	734,600
2014-03-27	156.24	158.53	156.24	156.98	124.36	760,800
2014-03-26	157.50	160.24	156.48	156.48	123.96	1,229,300
2014-03-25	160.81	160.85	155.85	156.29	123.46	1,477,500
2014-03-24	161.43	162.26	158.82	160.01	126.39	864,100
2014-03-21	162.12	163.00	160.13	161.04	127.21	1,027,000
2014-03-20	161.12	161.63	159.21	160.47	126.76	637,600
2014-03-19	163.99	163.99	160.31	161.26	127.38	720,800
2014-03-18	163.00	164.50	161.77	163.80	129.39	945,600
2014-03-17	161.15	162.03	160.04	161.51	127.58	744,800
2014-03-14	159.39	161.21	159.39	160.08	126.45	796,400
2014-03-13	162.94	163.35	158.79	159.41	125.92	898,900
2014-03-12	161.73	162.60	161.01	162.57	128.42	674,900
2014-03-11	164.27	165.00	161.81	162.23	128.15	1,341,900
2014-03-10	163.85	164.38	162.17	164.29	129.78	1,315,200
2014-03-07	162.50	165.00	162.21	164.05	129.59	1,026,200
2014-03-06	161.63	162.26	160.69	162.16	128.09	1,054,800
2014-03-05	161.93	162.39	160.84	161.45	127.53	986,900

← NewerPage 53 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.