Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	104.24	104.59	102.33	104.45	80.473	680,800
2011-01-24	104.31	105.36	103.94	104.75	80.705	592,500
2011-01-21	105.39	105.87	103.29	103.95	80.088	908,400
2011-01-20	105.54	107.00	104.11	105.00	80.897	1,292,500
2011-01-19	109.51	109.51	105.56	105.69	81.429	1,000,900
2011-01-18	110.06	110.86	108.78	109.56	84.410	504,400
2011-01-14	108.07	110.30	107.72	110.01	84.757	527,100
2011-01-13	108.36	108.59	107.80	108.51	83.601	446,700
2011-01-12	108.39	108.78	107.70	108.64	83.702	470,200
2011-01-11	108.32	108.51	107.03	107.75	83.016	597,700
2011-01-10	106.49	107.94	105.76	107.59	82.893	662,600
2011-01-07	107.99	107.99	105.02	106.76	82.253	838,800
2011-01-06	108.16	109.14	107.21	107.94	83.162	777,600
2011-01-05	108.18	109.85	107.70	108.30	83.440	1,695,100
2011-01-04	113.49	114.54	108.17	108.36	83.486	2,161,800
2011-01-03	112.08	112.29	111.20	111.69	86.051	854,400
2010-12-31	112.51	112.51	110.86	110.92	85.458	326,500
2010-12-30	111.36	112.77	111.26	112.57	86.729	361,800
2010-12-29	112.22	112.42	111.34	111.53	85.928	611,700
2010-12-28	112.73	113.29	111.50	112.28	86.429	571,600
2010-12-27	111.43	113.02	110.69	112.82	86.845	334,800
2010-12-23	113.27	113.79	110.75	111.65	85.944	1,023,500
2010-12-22	115.07	115.13	113.36	113.77	87.576	575,300
2010-12-21	113.87	115.45	113.08	115.32	88.769	675,700
2010-12-20	114.29	114.76	112.86	113.59	87.437	859,800
2010-12-17	113.04	114.50	112.70	114.16	87.876	1,325,700
2010-12-16	111.93	113.26	111.03	113.26	87.183	654,200
2010-12-15	111.42	112.07	111.18	111.92	86.152	840,600
2010-12-14	111.79	112.82	111.28	111.82	86.075	685,100
2010-12-13	113.61	114.01	111.64	111.74	86.013	1,113,000
2010-12-10	112.32	113.10	111.64	112.99	86.975	551,200
2010-12-09	113.48	113.95	112.68	113.02	86.999	573,300
2010-12-08	111.73	113.01	111.29	112.76	86.798	516,800
2010-12-07	112.30	113.37	111.78	111.85	86.098	1,165,200
2010-12-06	111.94	112.40	110.77	111.25	85.636	546,800
2010-12-03	112.95	113.41	111.20	112.12	86.306	766,500
2010-12-02	110.57	113.21	110.57	113.05	87.022	810,200
2010-12-01	111.28	111.76	110.21	110.59	85.128	656,700
2010-11-30	107.86	109.91	107.34	109.24	84.089	1,075,300
2010-11-29	108.94	109.05	106.90	108.70	83.673	683,700
2010-11-26	108.94	110.45	108.75	109.82	84.535	400,700
2010-11-24	107.83	109.87	107.53	109.82	84.535	1,111,200
2010-11-23	106.48	107.14	105.57	106.56	82.026	965,600
2010-11-22	106.60	108.02	106.37	107.78	82.965	383,700
2010-11-19	106.47	107.50	105.62	107.16	82.488	571,800
2010-11-18	106.37	107.15	106.00	106.26	81.795	1,128,400
2010-11-17	102.65	105.75	102.39	105.42	81.148	1,097,900
2010-11-16	103.74	105.13	101.83	102.45	78.862	762,600
2010-11-15	104.07	106.59	103.89	104.35	80.325	895,200
2010-11-12	104.28	106.26	102.79	103.71	79.832	1,097,700
2010-11-11	106.22	107.14	104.98	106.50	81.980	1,760,400
2010-11-10	107.00	109.28	105.73	108.28	83.350	4,197,700
2010-11-09	101.49	101.87	100.19	100.92	77.684	1,446,200
2010-11-08	99.500	101.42	99.380	101.07	77.800	1,060,300
2010-11-05	98.890	100.62	98.890	99.620	76.684	769,700
2010-11-04	97.990	99.400	97.010	99.330	76.461	1,251,000
2010-11-03	96.850	97.220	95.160	96.630	74.382	853,400
2010-11-02	97.560	97.620	96.580	97.000	74.667	659,700
2010-11-01	97.330	97.440	95.820	96.460	74.251	746,600
2010-10-29	94.150	97.790	93.970	96.880	74.575	1,548,900

← NewerPage 67 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.