Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	130.20	133.03	129.82	131.77	101.69	642,400
2011-04-19	127.88	130.50	127.88	128.49	99.156	708,000
2011-04-18	127.46	127.94	125.51	127.38	98.299	662,400
2011-04-15	128.67	129.94	127.79	129.00	99.549	553,200
2011-04-14	127.46	128.75	126.61	128.00	98.777	475,500
2011-04-13	125.17	128.88	125.00	128.39	99.078	713,800
2011-04-12	123.44	124.93	123.19	124.31	95.930	334,300
2011-04-11	123.80	125.25	123.07	124.48	96.061	400,800
2011-04-08	126.32	126.74	122.49	123.60	95.382	582,500
2011-04-07	125.38	127.32	124.50	126.08	97.296	534,000
2011-04-06	128.82	129.39	125.07	125.49	96.840	622,000
2011-04-05	127.47	130.19	127.13	128.59	99.233	599,200
2011-04-04	126.89	128.82	125.93	128.00	98.777	723,900
2011-04-01	124.52	127.89	124.22	126.63	97.720	838,300
2011-03-31	124.36	124.63	122.98	123.65	95.420	502,300
2011-03-30	123.75	125.28	123.33	124.85	96.347	589,100
2011-03-29	119.61	123.57	119.43	123.52	95.166	586,400
2011-03-28	120.69	122.28	119.34	119.43	92.015	678,200
2011-03-25	120.09	122.13	119.77	120.51	92.847	683,800
2011-03-24	120.66	120.66	118.65	119.64	92.176	535,400
2011-03-23	118.06	119.91	117.13	119.48	92.053	431,200
2011-03-22	119.93	120.61	118.27	118.49	91.290	743,300
2011-03-21	119.43	120.67	117.36	119.75	92.261	1,013,200
2011-03-18	122.21	122.21	116.65	117.29	90.366	2,343,200
2011-03-17	123.00	123.13	121.29	121.69	93.756	1,099,200
2011-03-16	122.93	123.55	120.14	121.18	93.363	1,276,800
2011-03-15	119.85	123.88	119.09	123.19	94.912	1,673,600
2011-03-14	126.41	126.60	122.66	123.72	95.320	1,021,600
2011-03-11	123.96	127.97	123.55	127.23	98.024	776,200
2011-03-10	125.15	127.21	124.26	125.51	96.699	709,000
2011-03-09	126.02	127.50	125.10	126.78	97.677	546,500
2011-03-08	124.87	126.94	123.81	126.60	97.539	747,000
2011-03-07	126.06	126.44	123.39	124.62	96.013	469,800
2011-03-04	126.45	126.60	124.21	125.29	96.530	637,500
2011-03-03	125.83	127.04	125.41	126.46	97.431	624,800
2011-03-02	124.11	125.13	123.01	124.29	95.759	743,300
2011-03-01	126.91	127.48	123.31	124.10	95.613	1,041,300
2011-02-28	125.43	127.16	125.28	126.71	97.624	811,200
2011-02-25	124.42	126.08	123.97	125.29	96.530	819,800
2011-02-24	121.93	124.44	121.54	123.79	95.374	1,112,700
2011-02-23	123.94	123.98	120.77	122.10	94.072	1,418,100
2011-02-22	126.49	127.83	123.63	123.78	95.366	985,500
2011-02-18	125.05	128.02	125.03	127.98	98.602	918,000
2011-02-17	124.93	126.50	124.01	124.92	96.244	730,300
2011-02-16	125.75	126.71	125.15	125.56	96.738	488,800
2011-02-15	125.72	127.32	124.52	125.04	96.337	851,500
2011-02-14	126.87	128.56	126.07	126.46	97.431	902,000
2011-02-11	126.24	127.63	125.63	126.87	97.747	663,600
2011-02-10	124.51	127.50	124.06	126.98	97.832	1,612,700
2011-02-09	120.41	128.04	120.25	125.35	96.576	3,488,800
2011-02-08	114.25	115.87	113.87	115.77	89.195	1,132,000
2011-02-07	112.66	115.15	112.56	113.84	87.708	870,700
2011-02-04	108.76	112.98	108.59	112.56	86.722	1,545,400
2011-02-03	106.86	109.87	106.86	108.59	83.663	721,500
2011-02-02	106.62	107.00	105.33	106.82	82.299	702,400
2011-02-01	107.90	108.42	106.60	106.91	82.369	1,217,600
2011-01-31	104.23	107.54	104.12	107.18	82.577	1,142,000
2011-01-28	105.69	106.55	103.40	103.98	80.111	737,000
2011-01-27	106.30	106.48	105.38	105.44	81.236	640,100
2011-01-26	105.00	106.84	103.38	106.08	81.729	909,700

← NewerPage 66 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.