Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	95.170	95.170	92.920	93.920	72.296	1,072,600
2010-10-27	95.430	96.000	92.700	94.320	72.604	1,605,800
2010-10-26	94.410	96.920	93.910	96.490	74.274	1,333,900
2010-10-25	94.720	95.780	94.670	94.830	72.997	744,400
2010-10-22	93.270	94.250	93.140	94.030	72.381	437,700
2010-10-21	94.210	95.050	92.350	93.150	71.703	516,700
2010-10-20	92.800	94.350	92.730	93.620	72.065	655,700
2010-10-19	93.480	94.870	92.260	93.140	71.696	1,152,700
2010-10-18	95.400	95.980	94.210	95.660	73.635	637,300
2010-10-15	94.860	95.660	93.900	95.270	73.335	744,000
2010-10-14	94.410	94.900	93.240	94.070	72.412	468,600
2010-10-13	94.370	95.410	93.670	94.400	72.666	616,800
2010-10-12	93.280	94.000	92.620	93.720	72.142	650,400
2010-10-11	93.070	94.270	93.070	93.720	72.142	720,200
2010-10-08	91.010	94.160	90.980	92.910	71.519	851,500
2010-10-07	92.030	92.630	90.570	91.080	70.110	1,156,100
2010-10-06	92.800	92.990	90.170	91.630	70.533	955,100
2010-10-05	92.340	93.370	91.810	92.960	71.557	785,300
2010-10-04	90.000	91.320	89.660	91.250	70.241	1,132,000
2010-10-01	90.790	90.830	89.340	90.310	69.517	704,800
2010-09-30	90.830	91.760	88.990	89.860	69.171	955,700
2010-09-29	91.670	91.670	89.860	90.090	69.348	716,900
2010-09-28	89.230	91.410	87.950	91.090	70.041	677,400
2010-09-27	89.160	90.110	88.790	89.000	68.434	643,600
2010-09-24	87.420	89.510	87.420	89.260	68.634	921,800
2010-09-23	87.510	87.790	85.810	86.040	66.158	1,327,600
2010-09-22	89.130	89.450	87.140	87.830	67.534	1,060,900
2010-09-21	89.810	90.070	88.450	89.190	68.580	1,114,900
2010-09-20	87.680	89.920	87.120	89.820	69.064	1,059,800
2010-09-17	86.530	87.770	86.310	87.670	67.411	1,481,700
2010-09-16	85.600	86.450	85.450	86.390	66.427	1,062,400
2010-09-15	84.400	85.930	84.250	85.830	65.996	721,100
2010-09-14	83.080	85.870	82.990	85.100	65.435	1,076,200
2010-09-13	82.590	83.580	82.080	83.330	64.074	515,800
2010-09-10	81.510	82.250	80.950	81.540	62.698	644,900
2010-09-09	82.700	82.830	81.080	81.460	62.636	534,300
2010-09-08	80.340	82.000	80.280	81.380	62.575	596,500
2010-09-07	80.630	81.200	79.800	80.190	61.660	596,600
2010-09-03	81.030	82.200	80.720	81.090	62.352	809,400
2010-09-02	79.030	80.520	78.900	79.910	61.444	834,800
2010-09-01	76.880	79.220	76.880	78.840	60.621	811,500
2010-08-31	75.010	77.040	74.500	75.740	58.238	1,544,900
2010-08-30	78.100	78.180	75.370	75.460	58.023	1,188,800
2010-08-27	77.590	78.500	76.080	78.220	60.145	1,412,600
2010-08-26	81.610	81.920	77.060	77.140	59.314	1,856,300
2010-08-25	79.790	81.590	79.200	81.350	62.551	512,700
2010-08-24	81.580	81.630	79.860	80.550	61.936	942,400
2010-08-23	83.010	84.000	82.270	82.910	63.751	1,040,500
2010-08-20	81.900	83.240	81.150	83.040	63.851	919,900
2010-08-19	82.780	83.200	81.450	82.720	63.605	987,100
2010-08-18	82.130	83.780	81.930	83.140	63.928	739,700
2010-08-17	80.700	83.240	80.630	82.460	63.405	1,061,300
2010-08-16	79.580	80.600	79.230	79.780	61.344	726,300
2010-08-13	81.160	81.300	80.000	80.360	61.790	586,300
2010-08-12	79.860	81.450	79.860	81.370	62.567	1,230,700
2010-08-11	83.190	83.190	81.110	81.770	62.874	1,238,700
2010-08-10	85.690	86.680	84.110	84.820	65.220	916,200
2010-08-09	86.200	87.300	85.930	86.550	66.550	1,479,100
2010-08-06	82.720	85.840	82.720	85.790	65.965	1,444,900
2010-08-05	84.870	86.000	83.760	84.290	64.812	1,653,600

← NewerPage 68 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.