Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	174.94	177.30	174.10	175.59	136.24	713,500
2012-04-02	174.44	176.73	173.87	175.29	136.01	470,400
2012-03-30	175.05	176.35	173.50	174.33	135.26	647,100
2012-03-29	174.14	175.10	172.60	174.75	135.59	481,600
2012-03-28	175.85	176.33	171.81	174.80	135.63	531,000
2012-03-27	177.11	177.26	175.56	176.13	136.51	436,800
2012-03-26	176.40	177.54	173.57	177.14	137.29	503,900
2012-03-23	175.98	175.98	171.26	174.16	134.98	511,600
2012-03-22	174.48	176.73	174.34	175.50	136.02	600,900
2012-03-21	176.99	177.95	175.84	176.58	136.85	500,500
2012-03-20	177.69	179.04	175.04	176.99	137.17	764,600
2012-03-19	177.77	177.99	174.90	176.60	136.87	572,800
2012-03-16	178.05	178.50	176.56	177.75	137.76	744,800
2012-03-15	177.74	178.71	176.31	178.05	137.99	622,100
2012-03-14	181.38	182.48	177.78	178.53	138.37	730,200
2012-03-13	178.89	180.17	176.36	179.87	139.40	622,000
2012-03-12	176.95	178.93	176.19	177.64	137.68	516,500
2012-03-09	174.17	177.38	173.67	176.39	136.71	527,800
2012-03-08	172.84	174.70	172.15	173.78	134.68	662,500
2012-03-07	172.48	172.74	170.68	171.34	132.79	797,700
2012-03-06	174.39	174.39	169.59	170.51	132.15	1,362,600
2012-03-05	176.20	177.95	175.11	176.78	137.01	543,000
2012-03-02	177.50	178.19	175.98	176.61	136.88	521,900
2012-03-01	174.87	178.31	174.77	177.91	137.89	706,000
2012-02-29	175.28	176.10	173.50	173.73	134.65	643,400
2012-02-28	174.34	175.14	172.95	174.70	135.40	419,100
2012-02-27	171.86	176.25	171.25	174.46	135.21	633,500
2012-02-24	173.48	173.71	172.34	173.32	134.33	567,100
2012-02-23	171.71	173.85	171.52	173.24	134.27	688,900
2012-02-22	172.09	172.90	171.29	171.51	132.93	896,300
2012-02-21	174.56	174.97	170.92	172.58	133.75	620,500
2012-02-17	174.99	176.73	173.96	174.47	135.22	643,300
2012-02-16	173.99	176.47	173.05	174.43	135.19	881,400
2012-02-15	175.00	176.00	172.36	172.62	133.79	1,022,500
2012-02-14	171.27	174.87	171.00	174.78	135.46	891,500
2012-02-13	173.05	174.49	171.26	172.37	133.59	853,500
2012-02-10	169.95	174.10	169.95	172.60	133.77	1,274,700
2012-02-09	171.60	175.98	168.20	172.54	133.72	2,000,900
2012-02-08	170.71	178.47	170.02	171.49	132.91	5,736,700
2012-02-07	157.00	158.00	154.51	157.07	121.73	1,257,900
2012-02-06	155.58	157.81	154.48	157.41	122.00	881,200
2012-02-03	154.72	156.87	154.00	155.97	120.88	797,500
2012-02-02	153.17	156.00	152.45	153.00	118.58	667,700
2012-02-01	152.86	154.66	152.25	153.91	119.28	1,269,800
2012-01-31	151.91	153.12	151.16	152.00	117.80	905,600
2012-01-30	150.50	151.39	149.09	151.00	117.03	724,800
2012-01-27	149.80	152.38	148.74	151.52	117.43	572,700
2012-01-26	151.73	152.94	149.13	150.28	116.47	609,300
2012-01-25	149.80	152.47	148.69	151.73	117.60	644,800
2012-01-24	145.76	151.99	145.76	150.73	116.82	1,439,000
2012-01-23	145.91	147.90	143.04	145.97	113.13	770,700
2012-01-20	147.16	147.82	146.07	146.94	113.88	710,800
2012-01-19	146.11	147.10	144.81	146.67	113.67	1,310,500
2012-01-18	142.55	146.03	140.70	145.71	112.93	922,100
2012-01-17	144.98	145.65	141.59	142.19	110.20	914,600
2012-01-13	143.47	145.24	143.22	143.67	111.35	503,000
2012-01-12	143.70	144.64	141.29	144.44	111.95	860,200
2012-01-11	144.08	145.44	143.09	144.54	112.02	999,600
2012-01-10	145.73	147.69	141.82	147.32	114.18	1,594,000
2012-01-09	145.55	147.50	144.26	146.36	113.43	1,539,000

← NewerPage 62 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.