Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	134.73	136.16	133.81	134.54	103.98	878,500
2011-07-15	135.54	135.54	133.52	134.77	104.16	624,600
2011-07-14	134.74	135.51	133.30	135.02	104.36	699,300
2011-07-13	134.93	135.87	133.90	134.50	103.95	845,700
2011-07-12	133.83	135.11	133.54	134.04	103.60	809,800
2011-07-11	135.37	137.20	133.24	134.30	103.80	895,400
2011-07-08	137.06	138.50	136.38	137.61	106.36	677,400
2011-07-07	137.67	140.29	137.58	139.19	107.58	849,600
2011-07-06	135.18	137.08	134.77	135.93	105.06	532,300
2011-07-05	134.50	136.13	133.00	135.54	104.76	618,500
2011-07-01	132.10	134.57	131.50	134.30	103.80	713,000
2011-06-30	131.12	133.59	131.03	132.61	102.49	887,000
2011-06-29	129.78	132.54	128.49	131.03	101.27	1,004,600
2011-06-28	126.62	130.03	126.62	129.90	100.24	949,500
2011-06-27	126.12	127.25	125.50	126.21	97.396	1,109,000
2011-06-24	127.75	128.51	125.13	125.58	96.910	951,400
2011-06-23	125.76	128.18	123.81	127.95	98.739	1,800,000
2011-06-22	127.78	129.46	126.82	127.19	98.152	868,600
2011-06-21	127.35	128.10	126.41	127.83	98.646	752,700
2011-06-20	123.19	127.12	122.92	126.16	97.357	828,300
2011-06-17	124.00	124.65	122.75	124.04	95.721	1,397,700
2011-06-16	120.57	122.40	119.35	122.26	94.348	1,336,900
2011-06-15	120.99	121.75	120.13	120.57	93.044	1,357,500
2011-06-14	121.65	122.77	121.06	122.48	94.518	917,700
2011-06-13	120.28	122.92	119.68	120.46	92.959	1,097,600
2011-06-10	121.00	121.51	119.32	119.63	92.318	997,500
2011-06-09	119.92	122.81	119.92	121.83	94.016	1,075,800
2011-06-08	121.10	121.88	118.73	119.49	92.210	1,491,800
2011-06-07	122.24	123.45	121.95	122.07	94.201	1,628,700
2011-06-06	122.30	123.30	120.39	121.35	93.646	1,699,300
2011-06-03	119.25	124.59	119.25	122.74	94.718	1,632,500
2011-06-02	122.50	123.50	120.74	120.84	93.252	1,899,000
2011-06-01	126.12	127.35	121.38	121.45	93.723	3,344,200
2011-05-31	126.11	127.86	125.43	126.77	97.828	3,963,800
2011-05-27	118.42	126.60	118.42	126.43	97.566	4,497,900
2011-05-26	116.21	118.55	114.91	118.32	91.307	3,573,900
2011-05-25	117.95	122.20	114.60	114.70	88.514	8,424,000
2011-05-24	128.98	133.42	127.81	129.39	99.850	1,698,300
2011-05-23	129.25	130.18	127.75	128.62	99.256	1,008,700
2011-05-20	134.77	135.55	128.89	130.21	100.48	1,658,100
2011-05-19	134.72	136.50	134.05	136.10	105.03	660,500
2011-05-18	131.49	134.02	131.49	134.01	103.42	434,400
2011-05-17	131.29	132.38	129.53	131.36	101.37	575,400
2011-05-16	132.97	134.15	131.98	132.25	102.06	419,900
2011-05-13	134.87	135.74	133.19	133.31	102.88	488,400
2011-05-12	131.93	134.66	130.98	134.58	103.86	627,000
2011-05-11	132.78	133.73	130.42	131.87	101.76	418,200
2011-05-10	130.32	133.23	130.03	132.69	102.40	718,200
2011-05-09	129.59	130.45	128.89	129.56	99.981	326,000
2011-05-06	130.44	131.45	128.35	129.61	100.02	631,100
2011-05-05	127.28	130.46	126.80	130.02	100.34	709,800
2011-05-04	127.70	129.10	126.99	128.27	98.986	582,000
2011-05-03	129.24	129.92	126.87	127.76	98.592	439,400
2011-05-02	131.52	132.40	128.70	129.29	99.773	515,300
2011-04-29	131.64	131.84	130.07	130.77	100.91	650,000
2011-04-28	132.21	132.43	131.14	131.56	101.52	493,500
2011-04-27	131.68	132.62	130.84	132.31	102.10	374,400
2011-04-26	132.48	132.73	130.66	130.99	101.08	560,000
2011-04-25	132.76	134.14	131.74	132.24	102.05	297,400
2011-04-21	132.00	133.47	131.01	133.00	102.64	420,900

← NewerPage 65 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.