Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	141.70	141.80	139.79	140.70	109.05	578,700
2012-01-05	141.31	142.55	138.00	142.16	110.18	1,059,100
2012-01-04	137.04	144.21	137.04	142.88	110.74	1,027,400
2012-01-03	140.84	141.72	136.92	137.12	106.27	751,500
2011-12-30	138.38	139.25	137.71	138.08	107.02	470,500
2011-12-29	138.82	139.46	137.58	138.40	107.26	564,100
2011-12-28	140.27	141.05	138.50	138.72	107.51	466,000
2011-12-27	138.83	141.84	137.66	140.64	108.85	354,500
2011-12-23	136.60	139.35	136.07	139.30	107.81	551,200
2011-12-22	136.92	137.31	135.35	135.97	105.23	464,200
2011-12-21	136.76	137.38	135.80	136.62	105.73	722,300
2011-12-20	138.12	138.50	136.46	137.30	106.26	875,500
2011-12-19	139.66	140.49	135.72	135.98	105.24	800,600
2011-12-16	141.31	141.94	138.26	139.13	107.68	916,400
2011-12-15	140.00	140.92	137.57	140.11	108.44	761,600
2011-12-14	140.25	140.64	137.11	138.88	107.48	1,191,700
2011-12-13	145.82	146.54	139.47	141.01	109.13	685,300
2011-12-12	145.30	146.10	143.47	145.20	112.37	785,400
2011-12-09	146.29	147.99	143.58	147.18	113.91	797,000
2011-12-08	148.55	150.00	145.65	146.34	113.26	807,900
2011-12-07	150.67	151.51	148.19	149.35	115.59	924,300
2011-12-06	150.62	152.00	149.52	150.63	116.58	1,100,200
2011-12-05	147.30	151.60	146.50	150.15	116.21	1,650,100
2011-12-02	145.09	148.08	144.36	144.71	112.00	770,900
2011-12-01	140.89	143.99	139.83	143.32	110.92	1,591,000
2011-11-30	146.19	146.85	139.88	141.86	109.79	1,602,100
2011-11-29	143.49	143.57	139.75	140.66	108.86	1,736,300
2011-11-28	143.32	146.75	143.32	145.34	112.48	972,900
2011-11-25	141.27	142.05	138.80	138.80	107.42	561,000
2011-11-23	140.09	142.91	138.08	141.79	109.74	985,000
2011-11-22	142.40	143.68	140.99	142.18	110.04	772,600
2011-11-21	143.30	144.01	140.90	143.04	110.70	1,315,500
2011-11-18	149.66	149.72	145.38	146.22	113.16	1,061,800
2011-11-17	151.90	152.59	146.84	148.22	114.71	1,490,500
2011-11-16	153.58	154.94	151.55	152.00	117.64	935,300
2011-11-15	155.86	157.06	153.82	155.41	120.28	888,800
2011-11-14	154.80	157.57	154.26	156.11	120.82	850,100
2011-11-11	153.19	156.67	150.85	155.50	120.35	1,006,700
2011-11-10	152.10	153.47	148.31	151.22	117.03	1,201,400
2011-11-09	149.05	151.82	147.00	149.94	116.04	3,180,300
2011-11-08	158.76	160.40	154.80	159.05	123.09	1,621,300
2011-11-07	156.82	159.23	154.00	157.32	121.75	958,500
2011-11-04	155.52	158.42	154.75	157.34	121.77	936,700
2011-11-03	157.62	158.75	150.02	157.39	121.81	2,413,000
2011-11-02	159.48	160.55	157.24	159.54	123.47	898,200
2011-11-01	154.35	158.95	153.75	157.31	121.75	1,328,500
2011-10-31	160.68	164.55	158.77	158.79	122.89	1,213,000
2011-10-28	158.48	162.98	157.20	162.07	125.43	967,000
2011-10-27	158.70	161.43	156.28	159.27	123.26	1,493,900
2011-10-26	155.19	155.87	150.03	153.24	118.60	987,000
2011-10-25	155.78	156.89	153.01	153.61	118.88	873,300
2011-10-24	151.77	159.37	151.77	157.55	121.93	1,581,700
2011-10-21	146.96	150.77	146.96	150.74	116.66	1,225,600
2011-10-20	142.78	146.70	141.39	145.28	112.44	1,116,300
2011-10-19	147.56	148.24	143.29	143.73	111.24	957,700
2011-10-18	146.05	149.53	139.08	148.32	114.79	1,790,900
2011-10-17	148.00	148.55	143.88	144.27	111.65	667,200
2011-10-14	147.67	148.75	146.27	148.22	114.71	824,500
2011-10-13	143.34	146.29	143.32	145.75	112.80	644,400
2011-10-12	144.66	146.51	143.84	144.85	112.10	1,085,400

← NewerPage 63 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.