Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	168.55	171.11	167.28	170.51	133.38	883,200
2013-03-19	169.66	170.26	165.77	167.20	130.79	772,500
2013-03-18	169.67	171.28	168.87	169.22	132.37	700,600
2013-03-15	172.32	174.29	171.19	171.30	134.00	625,100
2013-03-14	173.66	174.22	172.61	173.16	135.46	671,700
2013-03-13	175.07	175.57	172.65	173.03	135.35	879,100
2013-03-12	175.85	176.58	174.35	174.41	136.43	426,900
2013-03-11	176.87	177.44	176.29	176.50	138.07	451,700
2013-03-08	178.00	178.00	176.27	177.46	138.82	319,600
2013-03-07	177.81	178.69	176.78	177.18	138.60	603,000
2013-03-06	176.43	178.38	176.43	177.42	138.79	606,400
2013-03-05	175.00	177.21	174.51	177.09	138.53	630,300
2013-03-04	173.23	174.81	172.76	174.40	136.43	670,000
2013-03-01	172.55	174.65	171.63	174.17	136.25	685,200
2013-02-28	173.09	174.79	172.11	173.47	135.70	503,100
2013-02-27	170.53	173.77	170.38	173.31	135.57	483,100
2013-02-26	170.08	172.64	168.47	170.12	133.08	585,200
2013-02-25	171.96	173.78	168.87	168.88	132.11	617,200
2013-02-22	170.88	172.18	170.36	171.12	133.86	614,100
2013-02-21	172.49	173.06	170.11	170.62	133.47	567,100
2013-02-20	176.07	176.98	173.27	173.51	135.73	618,700
2013-02-19	176.29	177.62	175.56	177.04	138.49	633,600
2013-02-15	175.82	177.44	175.12	176.07	137.73	903,900
2013-02-14	175.32	175.41	173.23	174.86	136.79	835,300
2013-02-13	176.99	177.76	175.32	175.63	137.39	557,800
2013-02-12	177.36	178.34	176.53	176.79	138.30	522,200
2013-02-11	177.50	178.45	176.20	177.01	138.47	893,000
2013-02-08	176.74	179.11	176.66	177.56	138.90	1,457,000
2013-02-07	174.14	178.10	173.16	178.06	139.29	1,681,000
2013-02-06	175.01	179.90	173.99	174.63	136.61	3,722,100
2013-02-05	162.86	165.15	162.86	164.91	129.00	1,487,700
2013-02-04	161.60	164.46	160.71	162.38	127.02	1,039,400
2013-02-01	165.79	167.20	161.06	161.54	126.37	2,181,600
2013-01-31	165.40	166.94	163.76	166.48	130.23	1,413,600
2013-01-30	167.80	168.10	166.42	167.42	130.97	987,700
2013-01-29	168.50	168.71	166.71	167.95	131.38	603,300
2013-01-28	169.98	170.13	168.02	168.83	132.07	566,600
2013-01-25	164.84	170.32	164.84	170.08	133.05	952,900
2013-01-24	164.56	165.89	163.79	165.38	129.37	738,200
2013-01-23	161.96	164.48	160.91	164.19	128.44	1,494,100
2013-01-22	168.11	168.11	163.45	165.32	129.32	1,007,700
2013-01-18	168.21	168.79	166.57	167.70	131.18	635,600
2013-01-17	167.07	168.55	165.02	168.06	131.47	771,000
2013-01-16	166.10	166.91	165.81	166.75	130.44	760,200
2013-01-15	165.85	167.74	165.46	166.95	130.60	743,300
2013-01-14	166.02	167.49	165.62	166.34	130.12	631,200
2013-01-11	167.34	167.85	165.00	165.93	129.80	1,140,000
2013-01-10	163.74	167.99	163.18	167.48	131.01	1,140,900
2013-01-09	163.86	165.70	161.86	165.58	129.53	1,262,700
2013-01-08	161.56	163.60	161.05	162.25	126.92	965,000
2013-01-07	159.76	162.84	159.56	161.52	126.35	1,447,900
2013-01-04	157.10	159.61	156.47	159.39	124.68	1,102,700
2013-01-03	152.75	158.68	152.75	157.21	122.98	1,618,700
2013-01-02	152.75	152.79	149.25	152.10	118.98	1,483,700
2012-12-31	146.58	150.13	146.58	149.92	117.28	516,600
2012-12-28	148.72	149.48	146.40	147.01	115.00	678,300
2012-12-27	145.74	149.09	145.64	148.34	116.04	1,063,900
2012-12-26	151.46	151.46	144.14	146.03	114.23	1,158,000
2012-12-24	153.74	153.74	150.10	151.08	118.18	252,000
2012-12-21	149.76	151.56	147.53	151.26	118.32	973,300

← NewerPage 58 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.