Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	173.21	174.84	172.91	173.15	135.77	367,100
2013-06-13	173.26	174.94	172.75	174.43	136.78	569,100
2013-06-12	175.21	175.21	172.22	172.46	135.23	254,800
2013-06-11	173.55	175.30	172.67	173.78	136.27	439,300
2013-06-10	176.10	176.43	175.19	175.80	137.85	649,800
2013-06-07	175.09	177.00	174.89	175.94	137.96	495,900
2013-06-06	173.14	174.94	172.56	174.59	136.90	394,600
2013-06-05	175.15	175.97	173.60	173.74	136.24	331,600
2013-06-04	175.36	178.39	174.72	176.32	138.26	695,100
2013-06-03	175.24	175.89	172.45	175.65	137.73	773,800
2013-05-31	175.39	177.92	174.84	175.09	137.29	847,700
2013-05-30	177.52	178.51	175.26	175.57	137.67	961,200
2013-05-29	178.39	179.68	176.71	177.33	139.05	811,100
2013-05-28	182.75	183.29	178.37	178.47	139.94	1,091,800
2013-05-24	182.64	183.20	180.10	180.97	141.90	1,038,600
2013-05-23	179.99	184.49	177.81	183.69	144.04	1,439,400
2013-05-22	189.28	192.03	187.91	188.06	147.46	1,122,500
2013-05-21	187.01	190.00	186.51	189.56	148.64	579,800
2013-05-20	186.89	187.50	186.19	186.68	146.38	742,100
2013-05-17	185.10	187.88	185.02	187.01	146.64	413,000
2013-05-16	186.50	187.09	183.33	184.80	144.91	758,200
2013-05-15	186.30	187.44	185.07	186.71	146.41	470,400
2013-05-14	184.29	186.77	183.64	186.55	146.28	652,800
2013-05-13	184.59	185.38	183.67	183.79	144.12	256,500
2013-05-10	184.00	185.10	183.44	185.00	145.06	274,500
2013-05-09	184.97	186.63	183.31	183.62	143.98	612,700
2013-05-08	184.96	185.50	184.09	185.37	145.35	268,300
2013-05-07	181.30	185.09	181.30	185.01	145.07	613,200
2013-05-06	179.29	181.80	178.60	180.92	141.87	474,300
2013-05-03	178.73	180.85	178.73	179.26	140.56	320,300
2013-05-02	179.17	179.75	176.64	177.54	139.21	544,100
2013-05-01	181.31	181.42	178.17	178.57	140.02	605,300
2013-04-30	176.92	181.83	176.50	181.58	142.38	1,117,800
2013-04-29	175.72	177.34	174.57	177.00	138.79	589,100
2013-04-26	174.97	175.71	173.85	175.60	137.69	349,600
2013-04-25	171.88	176.08	171.88	175.38	137.52	501,400
2013-04-24	171.07	171.95	169.86	171.44	134.43	494,000
2013-04-23	167.51	171.12	167.51	170.75	133.89	865,000
2013-04-22	169.01	169.46	165.38	165.93	130.11	779,600
2013-04-19	168.24	169.96	167.97	169.14	132.63	446,100
2013-04-18	168.95	169.05	166.34	167.35	131.22	381,400
2013-04-17	169.81	169.91	167.34	168.57	132.18	514,100
2013-04-16	172.00	172.30	169.21	171.28	134.31	391,900
2013-04-15	173.26	174.91	170.76	170.85	133.97	602,300
2013-04-12	174.22	174.69	172.33	174.02	136.45	350,500
2013-04-11	172.99	175.94	172.51	174.99	137.22	426,300
2013-04-10	170.68	173.15	170.23	172.60	135.34	280,000
2013-04-09	169.65	170.82	168.82	170.08	133.37	264,600
2013-04-08	168.52	169.87	167.50	169.60	132.99	293,400
2013-04-05	166.89	169.20	165.33	168.73	132.31	481,700
2013-04-04	168.70	169.64	168.31	169.62	133.00	313,100
2013-04-03	168.38	170.47	167.35	168.73	132.31	676,100
2013-04-02	167.02	169.02	166.90	167.93	131.68	559,700
2013-04-01	169.12	169.60	166.29	166.75	130.75	748,400
2013-03-28	169.27	169.60	167.91	169.31	132.76	558,800
2013-03-27	166.97	170.03	165.91	169.71	133.07	725,700
2013-03-26	167.42	167.90	165.87	167.57	131.40	538,100
2013-03-25	168.86	169.33	165.90	167.44	130.98	751,900
2013-03-22	169.72	170.49	167.64	168.41	131.74	706,200
2013-03-21	169.15	170.71	168.23	168.59	131.88	644,200

← NewerPage 57 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.