Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	155.25	155.28	153.33	153.66	119.57	442,200
2012-09-21	160.71	160.71	155.02	155.85	121.27	885,800
2012-09-20	153.89	158.27	153.12	155.47	120.97	673,000
2012-09-19	159.02	159.90	158.05	159.04	123.75	548,200
2012-09-18	162.62	162.62	158.41	158.99	123.71	631,600
2012-09-17	162.92	163.25	161.02	162.85	126.72	552,700
2012-09-14	161.26	164.28	159.89	162.91	126.76	1,212,100
2012-09-13	158.68	160.66	156.50	160.21	124.66	1,127,700
2012-09-12	156.45	158.67	156.45	158.59	123.40	1,064,800
2012-09-11	153.61	156.50	151.32	156.22	121.56	2,566,400
2012-09-10	161.00	161.98	159.79	160.31	124.74	960,500
2012-09-07	159.00	162.03	157.95	161.08	125.34	1,358,500
2012-09-06	156.21	158.92	154.64	158.85	123.60	647,800
2012-09-05	157.40	157.46	154.42	154.80	120.45	732,200
2012-09-04	158.55	158.55	155.96	157.02	122.18	593,000
2012-08-31	158.70	159.62	156.00	158.65	123.45	439,900
2012-08-30	158.15	159.99	157.80	157.84	122.82	536,900
2012-08-29	159.68	160.71	158.48	159.34	123.99	677,300
2012-08-28	158.67	160.38	157.57	159.06	123.77	1,074,500
2012-08-27	159.80	160.04	158.16	158.60	123.41	1,003,000
2012-08-24	156.30	160.76	155.95	159.58	124.17	1,240,500
2012-08-23	156.76	157.27	155.54	156.48	121.76	964,700
2012-08-22	156.18	158.64	156.18	158.03	122.97	1,172,600
2012-08-21	157.20	158.90	155.69	156.39	121.69	898,600
2012-08-20	159.52	159.52	156.21	157.16	122.29	941,300
2012-08-17	153.71	160.50	153.48	159.79	124.34	1,737,900
2012-08-16	152.90	153.53	151.49	152.40	118.59	814,100
2012-08-15	152.06	153.95	151.69	152.51	118.67	546,200
2012-08-14	154.12	154.86	151.70	152.22	118.45	828,200
2012-08-13	150.12	153.31	149.76	153.01	119.06	863,200
2012-08-10	147.17	150.52	147.17	150.16	116.84	813,300
2012-08-09	148.45	150.60	148.27	148.43	115.50	983,600
2012-08-08	145.00	152.80	142.39	151.35	117.77	3,143,100
2012-08-07	154.00	156.68	153.02	153.03	119.08	1,552,900
2012-08-06	146.10	150.62	146.10	150.06	116.76	1,193,000
2012-08-03	143.04	145.78	142.50	145.67	113.35	719,300
2012-08-02	141.23	142.15	136.59	140.12	109.03	1,588,200
2012-08-01	145.56	145.56	141.82	142.33	110.75	980,900
2012-07-31	143.82	145.62	142.33	144.34	112.31	1,609,900
2012-07-30	148.39	149.45	146.22	147.11	114.47	862,800
2012-07-27	148.41	149.71	147.25	148.15	115.28	1,199,600
2012-07-26	146.45	148.40	143.63	147.54	114.80	1,152,200
2012-07-25	144.00	145.37	139.67	143.08	111.33	2,266,500
2012-07-24	147.72	148.45	144.18	145.07	112.88	923,400
2012-07-23	146.69	148.09	144.14	147.26	114.59	516,100
2012-07-20	150.00	150.74	147.54	149.08	116.00	1,085,600
2012-07-19	145.18	154.14	145.18	152.26	118.48	1,661,100
2012-07-18	140.35	145.75	139.02	144.48	112.42	1,571,100
2012-07-17	142.77	143.98	141.55	142.02	110.51	1,052,000
2012-07-16	140.11	143.10	138.85	142.00	110.49	1,064,100
2012-07-13	137.47	141.71	137.47	141.00	109.71	779,200
2012-07-12	137.14	137.86	134.29	136.87	106.50	1,148,000
2012-07-11	142.70	142.71	136.91	138.78	107.99	1,705,900
2012-07-10	143.67	146.18	142.71	143.70	111.82	901,900
2012-07-09	144.37	145.75	141.38	142.41	110.81	716,100
2012-07-06	146.00	147.99	143.00	144.42	112.38	929,800
2012-07-05	143.90	149.53	143.90	147.59	114.84	1,661,600
2012-07-03	140.55	144.61	140.02	144.57	112.49	808,000
2012-07-02	140.16	140.62	138.81	140.48	109.31	1,452,000
2012-06-29	138.85	140.38	135.89	140.06	108.98	2,028,600

← NewerPage 60 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.