Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	172.37	174.20	172.37	173.63	136.80	602,100
2013-12-03	173.79	174.84	171.84	173.15	136.42	710,900
2013-12-02	175.08	175.28	173.18	174.05	137.13	414,000
2013-11-29	174.90	175.71	173.74	175.23	138.06	265,300
2013-11-27	175.69	175.69	173.81	174.31	137.34	325,300
2013-11-26	175.57	177.00	175.29	175.36	138.16	508,000
2013-11-25	175.42	175.98	174.60	175.51	138.28	507,200
2013-11-22	172.21	175.12	172.19	175.02	137.90	667,100
2013-11-21	172.42	172.93	170.80	171.98	135.50	663,400
2013-11-20	173.91	174.68	171.81	172.00	135.52	606,000
2013-11-19	173.56	174.27	172.50	173.26	136.51	558,300
2013-11-18	175.29	175.76	172.65	173.07	136.36	730,900
2013-11-15	176.52	176.82	173.44	175.90	138.59	1,162,200
2013-11-14	175.40	176.70	174.80	176.67	139.20	831,000
2013-11-13	171.97	176.37	171.97	176.07	138.72	1,225,400
2013-11-12	172.16	173.08	171.21	171.49	135.11	1,194,800
2013-11-11	173.40	173.50	171.80	172.53	135.93	1,346,500
2013-11-08	172.99	173.72	172.32	173.42	136.63	1,034,500
2013-11-07	180.25	181.07	172.43	172.81	136.15	2,559,200
2013-11-06	180.00	180.78	176.81	180.52	142.23	3,249,500
2013-11-05	169.71	173.32	169.61	171.19	134.88	1,961,700
2013-11-04	169.67	171.98	168.31	169.59	133.62	935,400
2013-11-01	166.55	168.97	166.44	168.80	132.99	973,200
2013-10-31	166.33	166.92	164.92	165.64	130.51	571,500
2013-10-30	165.60	167.84	165.53	166.82	131.43	679,900
2013-10-29	165.79	166.27	164.55	165.61	130.48	628,200
2013-10-28	164.44	165.22	163.07	165.05	130.04	533,000
2013-10-25	165.00	165.60	163.98	164.54	129.64	457,900
2013-10-24	164.16	165.14	163.97	164.70	129.76	418,600
2013-10-23	166.08	166.44	163.21	164.21	129.38	541,100
2013-10-22	164.20	167.11	163.61	166.53	131.21	915,500
2013-10-21	164.26	164.86	163.10	163.61	128.91	398,500
2013-10-18	162.01	163.94	161.80	163.90	129.13	637,400
2013-10-17	158.47	162.00	157.01	161.68	127.39	1,353,600
2013-10-16	159.18	159.75	157.57	158.68	125.02	1,418,900
2013-10-15	160.95	161.66	158.31	158.73	125.06	1,922,600
2013-10-14	160.94	162.41	160.31	161.10	126.93	654,900
2013-10-11	163.65	164.10	161.26	161.34	127.12	750,000
2013-10-10	165.38	165.38	163.40	163.64	128.93	717,200
2013-10-09	159.82	164.10	159.35	162.40	127.95	1,071,100
2013-10-08	164.56	165.01	160.55	161.10	126.93	794,800
2013-10-07	165.45	166.60	164.25	164.35	129.49	634,400
2013-10-04	164.47	167.57	163.76	166.69	131.33	547,700
2013-10-03	164.15	166.23	163.25	164.48	129.59	851,300
2013-10-02	164.34	164.41	161.90	164.01	129.22	908,500
2013-10-01	165.64	166.32	164.04	164.93	129.95	557,600
2013-09-30	163.59	165.65	162.56	164.73	129.79	684,500
2013-09-27	165.03	166.31	164.33	165.63	130.50	800,200
2013-09-26	164.07	166.04	163.66	165.53	130.42	734,100
2013-09-25	164.56	165.76	161.98	163.00	128.43	782,700
2013-09-24	165.27	166.53	164.06	165.18	129.83	772,400
2013-09-23	166.79	167.40	163.86	165.00	129.69	771,200
2013-09-20	168.17	168.65	167.04	167.33	131.52	936,600
2013-09-19	168.10	169.35	167.91	168.31	132.29	725,700
2013-09-18	167.10	169.30	165.74	168.12	132.14	831,800
2013-09-17	168.03	168.03	166.36	166.68	131.01	410,900
2013-09-16	168.73	169.41	166.92	167.21	131.42	779,700
2013-09-13	163.18	166.83	163.11	166.35	130.75	869,400
2013-09-12	163.63	164.16	162.22	163.06	128.16	1,233,300
2013-09-11	164.13	164.60	163.00	163.90	128.82	1,476,400

← NewerPage 55 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.