Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	166.29	166.30	162.53	163.04	128.15	2,242,900
2013-09-09	165.48	166.27	165.13	165.74	130.27	1,804,800
2013-09-06	166.43	166.78	163.31	165.18	129.83	1,293,300
2013-09-05	166.04	167.49	165.46	166.00	130.47	680,700
2013-09-04	167.25	168.00	166.58	166.67	131.00	1,012,200
2013-09-03	167.99	168.49	165.68	167.12	131.35	753,800
2013-08-30	166.64	166.84	165.00	165.41	130.01	313,400
2013-08-29	165.55	167.11	165.50	166.14	130.58	398,800
2013-08-28	165.81	167.02	165.35	165.55	130.12	651,600
2013-08-27	167.53	169.99	165.68	165.78	130.30	613,900
2013-08-26	171.57	172.41	170.11	170.21	133.78	247,200
2013-08-23	172.66	172.73	170.74	171.65	134.91	386,200
2013-08-22	172.24	173.43	171.60	172.36	135.47	390,800
2013-08-21	171.78	173.00	171.06	171.86	135.08	412,700
2013-08-20	171.05	173.62	170.76	171.97	135.16	464,500
2013-08-19	172.06	173.00	170.17	170.23	133.80	834,600
2013-08-16	173.54	174.65	172.01	172.08	135.25	885,500
2013-08-15	174.99	175.55	173.57	174.44	137.11	678,800
2013-08-14	178.54	178.80	176.01	176.76	138.93	523,500
2013-08-13	177.70	179.06	177.42	178.53	140.32	481,500
2013-08-12	175.00	178.42	174.70	178.08	139.97	560,900
2013-08-09	177.51	179.21	177.04	178.95	140.65	683,100
2013-08-08	174.16	179.20	173.11	177.70	139.67	1,546,300
2013-08-07	177.06	180.76	172.01	173.13	136.08	3,092,900
2013-08-06	187.36	189.80	186.01	189.51	148.95	881,400
2013-08-05	187.25	189.28	187.25	188.30	148.00	575,100
2013-08-02	186.69	188.64	185.02	188.03	147.79	503,200
2013-08-01	183.85	187.60	182.86	186.99	146.97	629,300
2013-07-31	182.46	183.13	180.98	182.06	143.09	609,800
2013-07-30	180.43	182.06	180.04	181.64	142.76	460,100
2013-07-29	180.67	180.91	179.81	180.29	141.70	189,700
2013-07-26	178.00	181.10	177.51	180.98	142.25	499,700
2013-07-25	179.13	181.15	178.98	179.26	140.89	783,000
2013-07-24	180.54	181.14	179.02	179.13	140.79	382,000
2013-07-23	180.91	181.81	180.00	180.14	141.59	532,400
2013-07-22	179.95	181.67	179.59	180.49	141.86	1,008,700
2013-07-19	179.88	179.88	178.24	179.22	140.86	595,400
2013-07-18	178.53	180.00	178.22	179.98	141.46	1,125,300
2013-07-17	180.52	181.35	178.26	178.53	140.32	404,300
2013-07-16	181.57	182.27	179.40	180.16	141.60	444,800
2013-07-15	182.37	182.78	181.09	181.75	142.85	324,200
2013-07-12	183.00	183.55	181.99	182.40	143.36	303,500
2013-07-11	181.95	183.44	181.43	183.24	144.02	668,800
2013-07-10	177.75	180.15	177.75	180.02	141.49	627,600
2013-07-09	173.91	178.20	173.91	177.63	139.61	575,100
2013-07-08	174.99	176.12	174.28	175.96	138.30	1,203,300
2013-07-05	173.85	174.88	172.32	174.03	136.78	1,220,500
2013-07-03	170.89	173.48	170.89	172.79	135.81	160,500
2013-07-02	173.93	174.75	171.90	172.67	135.71	495,900
2013-07-01	174.18	176.00	173.67	173.94	136.71	522,400
2013-06-28	173.06	175.21	171.04	173.74	136.56	647,700
2013-06-27	171.73	174.19	171.06	173.65	136.48	490,500
2013-06-26	172.70	174.61	170.05	170.37	133.59	677,900
2013-06-25	170.44	171.81	169.49	170.26	133.51	608,000
2013-06-24	169.09	170.30	165.73	168.58	132.19	657,900
2013-06-21	171.57	172.00	167.46	169.09	132.59	811,400
2013-06-20	176.44	176.61	169.73	170.33	133.56	757,700
2013-06-19	178.66	179.96	177.52	177.81	139.43	589,200
2013-06-18	175.98	178.96	175.33	178.90	140.28	438,500
2013-06-17	174.46	177.38	174.46	176.10	138.09	608,700

← NewerPage 56 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.