Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	161.81	162.45	160.90	161.94	127.92	967,600
2014-03-03	159.13	160.97	159.13	160.27	126.60	987,600
2014-02-28	161.90	162.20	160.31	161.08	127.24	1,202,200
2014-02-27	160.15	161.81	159.91	161.79	127.80	2,939,000
2014-02-26	164.31	164.40	161.08	162.12	128.06	1,473,000
2014-02-25	159.21	160.57	157.85	159.99	126.38	779,200
2014-02-24	157.65	161.33	157.65	159.27	125.81	1,163,600
2014-02-21	157.66	158.84	157.66	158.40	125.12	791,500
2014-02-20	157.12	159.13	157.12	157.66	124.54	961,300
2014-02-19	156.40	158.32	156.40	156.97	123.99	1,049,900
2014-02-18	158.60	158.96	156.18	157.15	124.14	863,800
2014-02-14	154.56	159.97	154.56	158.39	125.12	1,659,600
2014-02-13	154.05	156.50	153.45	156.15	123.35	1,253,300
2014-02-12	157.34	157.93	154.26	154.50	122.04	1,787,700
2014-02-11	157.50	158.33	155.07	156.80	123.86	1,382,200
2014-02-10	155.70	156.32	154.55	155.25	122.63	1,095,700
2014-02-07	153.20	156.98	151.65	155.89	123.14	1,941,200
2014-02-06	150.02	154.33	149.67	152.23	120.25	2,158,400
2014-02-05	163.82	164.13	146.00	148.71	117.47	11,478,400
2014-02-04	154.30	157.24	153.70	154.18	121.79	1,890,100
2014-02-03	156.25	158.13	152.79	153.66	121.38	1,161,900
2014-01-31	156.18	158.18	155.70	156.89	123.93	788,600
2014-01-30	157.20	159.49	157.06	158.23	124.99	927,200
2014-01-29	155.90	157.06	155.30	155.51	122.84	951,000
2014-01-28	157.35	158.17	156.13	156.74	123.81	840,200
2014-01-27	157.53	158.54	156.04	156.95	123.98	874,700
2014-01-24	157.83	159.78	156.34	157.62	124.51	1,180,300
2014-01-23	159.00	159.59	158.07	158.65	125.32	1,075,900
2014-01-22	160.66	161.45	159.31	159.86	126.28	886,800
2014-01-21	162.74	164.08	160.69	160.90	127.10	877,600
2014-01-17	163.23	164.16	162.23	162.49	128.35	1,045,400
2014-01-16	166.15	166.39	162.92	163.31	129.00	1,753,100
2014-01-15	168.12	170.04	167.06	168.08	132.77	632,600
2014-01-14	167.24	169.14	166.94	167.47	132.29	870,300
2014-01-13	173.58	174.16	166.69	167.50	132.31	992,400
2014-01-10	172.82	175.13	172.57	173.95	137.41	550,300
2014-01-09	173.25	173.26	170.46	172.88	136.56	649,900
2014-01-08	175.33	176.14	171.83	172.32	136.12	736,100
2014-01-07	175.02	175.57	174.25	175.40	138.55	466,900
2014-01-06	177.53	177.53	174.50	174.68	137.98	637,700
2014-01-03	175.75	178.59	175.37	177.19	139.97	665,900
2014-01-02	175.44	176.88	174.93	175.37	138.53	750,600
2013-12-31	175.91	177.20	175.60	176.57	139.48	330,300
2013-12-30	175.69	176.89	175.67	176.34	139.29	257,800
2013-12-27	176.04	176.62	175.21	175.97	139.00	286,900
2013-12-26	176.36	176.78	175.42	175.97	139.00	274,200
2013-12-24	175.00	176.86	174.89	176.03	139.05	320,700
2013-12-23	175.54	175.99	174.22	174.87	137.78	504,400
2013-12-20	175.74	176.41	174.94	175.05	137.92	657,100
2013-12-19	178.37	178.37	175.02	175.14	137.99	651,900
2013-12-18	174.87	177.25	172.67	177.09	139.53	818,800
2013-12-17	175.30	175.33	173.50	174.35	137.37	646,400
2013-12-16	175.42	176.87	174.26	175.56	138.32	829,400
2013-12-13	173.02	175.35	173.02	175.19	138.03	1,000,700
2013-12-12	170.59	173.39	169.86	173.02	136.32	921,200
2013-12-11	172.23	173.14	170.95	171.09	134.80	723,200
2013-12-10	170.73	172.52	170.73	171.73	135.30	697,100
2013-12-09	172.64	174.52	171.01	171.18	134.87	596,700
2013-12-06	174.74	174.74	171.93	172.29	135.74	705,800
2013-12-05	172.89	173.84	172.02	173.50	136.70	613,200

← NewerPage 54 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.