Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	136.58	137.14	134.48	136.60	106.29	2,221,100
2012-06-27	141.06	141.06	136.83	138.00	107.38	1,275,900
2012-06-26	140.71	141.83	137.91	141.00	109.40	973,100
2012-06-25	141.00	142.41	140.00	140.89	109.32	1,018,400
2012-06-22	144.35	144.46	142.09	142.81	110.81	643,600
2012-06-21	147.93	149.45	142.82	143.30	111.19	1,364,400
2012-06-20	147.12	148.08	145.76	147.65	114.56	1,029,400
2012-06-19	145.48	148.85	145.48	147.39	114.36	880,100
2012-06-18	145.70	145.97	143.50	145.17	112.64	815,800
2012-06-15	143.00	146.19	141.99	145.98	113.27	1,225,600
2012-06-14	140.40	143.26	139.82	142.72	110.74	1,968,200
2012-06-13	141.61	142.41	139.27	139.83	108.50	996,900
2012-06-12	141.92	142.69	138.72	142.66	110.69	899,100
2012-06-11	146.44	146.44	140.74	140.97	109.38	451,400
2012-06-08	143.53	145.31	141.62	145.05	112.55	929,200
2012-06-07	146.36	146.83	142.92	144.27	111.94	728,300
2012-06-06	144.67	145.90	143.69	145.22	112.68	659,200
2012-06-05	142.21	143.52	140.75	143.19	111.10	834,500
2012-06-04	141.75	143.26	140.24	142.86	110.85	999,200
2012-06-01	145.68	145.70	140.45	141.63	109.89	1,364,900
2012-05-31	148.50	149.51	146.28	148.80	115.46	1,103,500
2012-05-30	150.35	150.83	147.90	148.69	115.37	1,270,500
2012-05-29	151.46	152.31	150.03	152.03	117.96	1,246,100
2012-05-25	148.74	150.49	148.63	149.84	116.26	801,400
2012-05-24	152.00	152.50	146.81	148.68	115.36	1,335,200
2012-05-23	147.50	151.36	144.54	149.89	116.30	2,587,600
2012-05-22	154.71	161.30	147.86	150.27	116.60	4,650,700
2012-05-21	142.06	146.61	141.85	146.30	113.52	2,585,500
2012-05-18	145.51	146.29	141.12	141.51	109.80	1,372,200
2012-05-17	149.97	150.31	144.12	144.30	111.96	1,756,200
2012-05-16	151.83	152.60	146.36	149.96	116.36	2,346,400
2012-05-15	157.82	158.14	151.35	151.53	117.57	1,812,800
2012-05-14	158.71	159.89	156.61	157.57	122.26	606,400
2012-05-11	157.49	161.81	157.18	160.57	124.59	660,500
2012-05-10	161.54	162.29	158.18	158.47	122.96	876,800
2012-05-09	161.00	162.44	158.53	160.94	124.88	725,200
2012-05-08	163.99	163.99	154.25	163.38	126.77	2,713,500
2012-05-07	167.74	170.79	167.36	168.71	130.90	556,600
2012-05-04	171.24	173.17	167.81	168.54	130.77	717,500
2012-05-03	176.70	177.76	174.02	174.45	135.36	571,400
2012-05-02	171.55	177.30	171.32	177.00	137.34	514,100
2012-05-01	172.39	174.85	171.51	172.27	133.67	506,000
2012-04-30	172.75	173.00	170.96	172.27	133.67	424,800
2012-04-27	171.48	174.69	170.43	173.20	134.39	840,500
2012-04-26	167.50	171.47	166.40	171.12	132.77	550,500
2012-04-25	165.73	167.70	164.46	167.52	129.98	729,300
2012-04-24	168.29	168.65	162.42	164.20	127.40	1,094,000
2012-04-23	169.02	169.37	166.36	168.01	130.36	602,100
2012-04-20	169.73	172.02	169.09	171.27	132.89	607,300
2012-04-19	173.43	173.64	169.29	169.35	131.40	794,600
2012-04-18	172.46	174.05	171.57	173.30	134.47	451,300
2012-04-17	170.95	173.37	170.95	172.84	134.11	555,300
2012-04-16	172.79	174.23	169.28	170.70	132.45	784,400
2012-04-13	171.35	173.28	170.60	172.51	133.85	482,400
2012-04-12	170.88	173.16	170.11	171.80	133.30	656,600
2012-04-11	171.57	173.91	170.51	170.85	132.56	607,100
2012-04-10	176.06	176.06	169.67	169.80	131.75	882,500
2012-04-09	174.38	177.17	173.43	176.45	136.91	718,800
2012-04-05	173.91	179.00	173.91	178.06	138.16	763,100
2012-04-04	174.00	175.00	172.40	174.00	135.01	487,300

← NewerPage 61 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.