Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	153.19	153.19	149.04	151.36	118.40	724,500
2012-12-19	152.86	154.65	151.59	153.30	119.92	809,600
2012-12-18	153.36	154.63	152.22	152.58	119.36	861,800
2012-12-17	150.42	153.62	148.96	153.60	120.15	1,045,100
2012-12-14	149.30	151.15	149.30	150.09	117.41	797,200
2012-12-13	150.73	152.03	148.49	148.77	116.38	569,800
2012-12-12	154.46	154.90	150.24	150.50	117.42	885,300
2012-12-11	152.61	154.22	150.65	154.16	120.27	726,700
2012-12-10	155.49	155.91	151.43	151.98	118.57	787,600
2012-12-07	154.23	155.80	153.15	155.35	121.20	865,200
2012-12-06	152.25	154.05	151.23	153.76	119.96	635,800
2012-12-05	154.96	155.40	151.26	152.74	119.16	511,200
2012-12-04	157.96	158.14	153.27	154.51	120.55	606,900
2012-12-03	158.18	159.46	157.39	157.46	122.85	409,200
2012-11-30	160.46	160.49	156.79	157.09	122.56	924,200
2012-11-29	162.50	162.50	159.14	160.40	125.14	958,100
2012-11-28	159.05	163.62	158.84	162.55	126.82	943,100
2012-11-27	158.27	160.31	157.59	159.12	124.14	786,500
2012-11-26	159.29	159.95	157.28	158.97	124.03	584,700
2012-11-23	158.03	159.97	157.41	159.90	124.75	292,700
2012-11-21	156.47	157.76	154.76	156.50	122.10	445,200
2012-11-20	156.13	156.62	155.09	156.51	122.11	434,000
2012-11-19	154.00	156.55	153.55	156.54	122.13	875,300
2012-11-16	148.61	151.83	148.61	151.38	118.10	800,100
2012-11-15	149.56	151.22	148.62	149.85	116.91	714,800
2012-11-14	153.50	153.79	148.75	149.13	116.35	842,100
2012-11-13	148.18	153.89	148.18	152.51	118.99	681,700
2012-11-12	151.64	152.70	150.72	151.89	118.50	439,400
2012-11-09	151.67	153.18	149.03	151.27	118.02	800,300
2012-11-08	155.87	155.87	150.27	150.30	117.26	789,400
2012-11-07	158.95	158.95	154.63	155.91	121.64	788,700
2012-11-06	160.79	161.56	159.37	160.44	125.17	578,900
2012-11-05	159.61	161.66	158.94	161.23	125.79	519,400
2012-11-02	163.24	164.77	159.68	160.75	125.41	1,511,200
2012-11-01	155.00	159.46	153.19	159.04	124.08	1,099,900
2012-10-31	155.00	157.10	152.51	153.69	119.91	1,215,700
2012-10-26	153.75	154.96	150.66	152.52	118.99	824,600
2012-10-25	155.60	156.32	152.56	153.75	119.95	854,100
2012-10-24	156.84	156.95	152.49	154.52	120.55	805,000
2012-10-23	158.04	158.04	154.14	155.24	121.12	927,200
2012-10-22	159.29	159.93	156.55	159.00	124.05	678,300
2012-10-19	164.20	164.99	161.37	161.93	126.33	618,200
2012-10-18	162.88	165.41	162.05	164.20	128.11	614,200
2012-10-17	164.55	164.99	162.49	163.02	127.18	711,500
2012-10-16	160.00	164.01	159.71	163.84	127.82	695,800
2012-10-15	156.06	159.88	155.65	159.81	124.68	686,900
2012-10-12	155.81	157.06	154.31	154.85	120.81	871,400
2012-10-11	158.74	159.33	155.20	155.54	121.35	956,100
2012-10-10	157.43	159.65	155.40	155.98	121.69	694,500
2012-10-09	155.98	157.92	154.19	154.22	120.32	451,400
2012-10-08	156.83	158.61	155.82	156.30	121.94	406,800
2012-10-05	159.00	160.25	157.14	157.57	122.93	734,500
2012-10-04	154.53	158.85	153.97	158.02	123.28	1,025,400
2012-10-03	154.70	156.00	153.64	154.55	120.58	726,400
2012-10-02	151.96	155.34	151.76	153.83	120.01	923,600
2012-10-01	151.60	154.15	150.79	151.76	118.40	695,500
2012-09-28	150.77	152.28	148.06	151.23	117.99	1,114,800
2012-09-27	151.86	153.43	149.75	151.97	118.56	810,400
2012-09-26	151.22	152.34	148.51	150.91	117.74	606,400
2012-09-25	153.93	155.00	151.39	151.49	117.88	643,900

← NewerPage 59 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.