Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	142.89	144.46	142.17	143.28	110.89	960,700
2011-10-10	142.45	145.68	142.37	144.82	112.08	1,035,100
2011-10-07	141.88	143.66	138.89	141.05	109.16	1,400,500
2011-10-06	135.00	141.69	134.81	141.29	109.35	1,712,800
2011-10-05	131.03	133.40	128.61	132.88	102.84	1,266,300
2011-10-04	123.78	132.14	121.30	131.68	101.91	1,900,000
2011-10-03	126.91	132.28	125.64	125.67	97.260	1,393,000
2011-09-30	137.21	137.21	129.08	129.70	100.38	2,383,900
2011-09-29	145.70	145.93	134.00	139.80	108.20	1,926,000
2011-09-28	144.43	147.48	143.21	143.56	111.11	1,731,800
2011-09-27	150.00	152.39	147.90	148.77	114.98	1,356,200
2011-09-26	147.00	147.38	142.29	146.82	113.48	1,315,300
2011-09-23	142.58	147.15	142.58	146.53	113.25	1,016,600
2011-09-22	140.99	145.10	137.82	143.70	111.06	3,154,400
2011-09-21	151.83	153.28	146.67	146.83	113.48	1,283,300
2011-09-20	152.04	154.62	150.02	151.77	117.30	2,042,300
2011-09-19	145.03	151.70	144.74	150.52	116.34	1,588,700
2011-09-16	147.52	148.49	144.68	147.37	113.90	1,667,000
2011-09-15	144.10	148.54	143.63	147.86	114.28	1,871,300
2011-09-14	138.72	145.16	135.69	143.22	110.69	2,016,300
2011-09-13	135.03	139.00	133.50	138.49	107.04	845,300
2011-09-12	132.50	135.83	131.17	134.95	104.30	999,300
2011-09-09	135.27	138.54	132.51	133.98	103.55	1,374,700
2011-09-08	135.50	139.76	135.43	137.32	106.13	1,185,400
2011-09-07	132.93	136.93	131.71	136.80	105.73	707,300
2011-09-06	127.46	131.27	126.19	131.04	101.28	1,138,300
2011-09-02	133.58	135.29	131.26	131.83	101.89	712,700
2011-09-01	136.76	139.18	134.70	135.75	104.92	907,000
2011-08-31	136.98	139.73	135.58	137.11	105.97	1,279,400
2011-08-30	134.91	136.67	133.87	135.82	104.97	980,800
2011-08-29	132.86	135.73	132.74	135.60	104.80	1,188,800
2011-08-26	128.15	132.15	127.14	131.65	101.75	1,258,800
2011-08-25	133.39	134.16	128.91	129.26	99.904	1,291,900
2011-08-24	129.84	132.94	128.78	132.84	102.67	1,229,700
2011-08-23	121.10	130.63	120.09	130.51	100.87	2,174,600
2011-08-22	122.98	124.60	119.41	121.11	93.604	1,897,200
2011-08-19	125.11	129.73	121.00	121.12	93.612	2,113,800
2011-08-18	129.58	129.62	124.31	126.94	98.110	2,349,100
2011-08-17	138.57	138.99	132.11	133.74	103.37	2,017,900
2011-08-16	139.00	141.71	136.38	137.59	106.34	2,026,200
2011-08-15	138.45	140.91	137.10	140.69	108.74	1,930,300
2011-08-12	132.81	139.09	131.75	137.68	106.41	2,346,700
2011-08-11	127.30	132.38	126.59	130.55	100.90	2,543,600
2011-08-10	128.99	132.30	123.10	125.28	96.827	6,254,500
2011-08-09	116.62	120.28	105.11	119.85	92.631	4,792,300
2011-08-08	120.67	123.90	113.95	114.16	88.233	2,416,200
2011-08-05	122.34	125.51	119.61	124.52	96.240	1,867,600
2011-08-04	127.21	128.67	120.25	120.27	92.955	1,559,300
2011-08-03	127.17	129.67	123.97	129.52	100.10	1,635,600
2011-08-02	133.85	134.87	126.28	126.60	97.848	1,862,100
2011-08-01	136.92	136.92	133.00	135.45	104.69	910,400
2011-07-29	134.18	135.93	133.50	135.07	104.39	851,800
2011-07-28	133.61	137.73	133.46	135.58	104.79	988,100
2011-07-27	137.24	137.31	132.62	133.03	102.82	692,700
2011-07-26	138.08	138.50	136.15	137.40	106.19	594,900
2011-07-25	137.89	139.60	137.40	138.53	107.07	383,200
2011-07-22	140.00	140.22	138.77	139.39	107.73	289,000
2011-07-21	139.41	141.37	138.97	140.09	108.27	1,041,100
2011-07-20	137.72	138.71	136.71	138.20	106.81	924,500
2011-07-19	135.97	138.00	135.34	137.92	106.60	580,500

← NewerPage 64 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.