Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	82.040	85.880	80.000	85.470	65.719	3,270,400
2010-08-03	81.440	81.510	79.100	79.310	60.983	1,613,400
2010-08-02	80.580	82.200	80.450	81.640	62.774	1,195,400
2010-07-30	77.150	79.400	76.820	79.010	60.752	851,600
2010-07-29	78.970	79.550	77.240	78.300	60.206	840,100
2010-07-28	80.100	80.340	78.000	78.530	60.383	1,354,700
2010-07-27	82.170	82.570	79.560	80.120	61.606	1,089,300
2010-07-26	79.670	82.010	79.110	81.970	63.028	1,225,000
2010-07-23	76.350	79.540	75.830	79.220	60.914	1,306,300
2010-07-22	74.430	77.500	74.340	76.470	58.799	1,148,200
2010-07-21	74.580	75.040	73.190	73.310	56.369	961,400
2010-07-20	71.610	74.590	71.390	74.390	57.200	1,090,600
2010-07-19	73.690	74.020	72.280	72.900	56.054	1,483,600
2010-07-16	76.680	76.710	73.670	73.900	56.823	1,080,200
2010-07-15	77.040	77.370	75.350	77.180	59.345	778,100
2010-07-14	77.170	77.830	76.360	77.190	59.353	580,900
2010-07-13	77.220	77.960	76.540	77.680	59.730	1,156,900
2010-07-12	77.000	77.210	75.470	76.120	58.530	892,500
2010-07-09	77.880	77.900	76.120	77.160	59.330	866,200
2010-07-08	75.940	77.490	75.680	77.220	59.376	2,080,400
2010-07-07	72.540	75.150	71.770	74.960	57.638	1,369,000
2010-07-06	74.000	74.610	71.120	71.930	55.308	1,281,800
2010-07-02	74.340	74.900	72.610	73.120	56.223	1,119,900
2010-07-01	73.320	74.320	71.140	73.950	56.861	2,331,500
2010-06-30	73.400	74.610	72.510	72.960	56.100	1,503,900
2010-06-29	75.710	75.710	72.910	73.400	56.362	2,137,400
2010-06-28	77.290	78.310	76.700	77.040	59.157	900,600
2010-06-25	76.720	78.180	76.410	77.270	59.333	1,731,500
2010-06-24	78.430	78.530	76.080	76.520	58.757	2,142,600
2010-06-23	78.440	79.580	76.680	78.830	60.531	2,945,700
2010-06-22	79.950	81.000	77.930	78.180	60.032	2,187,400
2010-06-21	81.210	82.010	79.420	79.880	61.337	2,430,200
2010-06-18	80.930	81.300	80.320	80.450	61.775	1,713,900
2010-06-17	80.400	81.000	80.110	80.850	62.082	2,294,900
2010-06-16	80.140	80.810	80.000	80.120	61.522	7,336,900
2010-06-15	82.940	83.100	81.110	82.440	63.303	2,485,100
2010-06-14	84.000	85.000	83.710	84.170	64.632	1,038,000
2010-06-11	82.120	84.200	82.050	83.450	64.079	1,048,300
2010-06-10	81.700	83.570	81.640	83.200	63.887	1,081,600
2010-06-09	79.890	82.460	79.750	80.270	61.637	1,697,800
2010-06-08	78.900	79.890	77.200	79.410	60.977	1,557,000
2010-06-07	82.230	82.300	78.420	78.600	60.355	2,051,600
2010-06-04	85.130	85.130	81.050	81.780	62.796	1,419,400
2010-06-03	85.630	87.490	85.520	86.340	66.298	1,036,700
2010-06-02	82.580	85.900	82.560	85.840	65.914	1,667,000
2010-06-01	86.130	87.660	84.480	84.550	64.923	917,600
2010-05-28	87.920	88.940	86.390	86.860	66.697	722,300
2010-05-27	86.780	88.350	86.590	88.280	67.788	901,000
2010-05-26	86.530	87.190	85.170	85.230	65.446	1,604,400
2010-05-25	83.150	85.940	81.300	85.600	65.730	1,942,600
2010-05-24	83.770	85.730	83.630	84.920	65.208	1,571,100
2010-05-21	83.420	86.520	83.420	84.270	64.708	2,539,100
2010-05-20	85.720	86.820	84.650	85.010	65.277	4,014,100
2010-05-19	82.990	89.260	82.700	88.100	67.649	5,850,700
2010-05-18	87.920	89.480	85.480	85.780	65.868	1,802,600
2010-05-17	89.420	90.010	84.520	86.980	66.789	2,332,800
2010-05-14	89.220	90.510	88.050	89.320	68.586	1,559,300
2010-05-13	91.920	92.420	89.710	90.180	69.247	757,500
2010-05-12	89.750	92.070	89.370	91.920	70.583	611,100
2010-05-11	88.100	90.310	88.100	89.030	68.363	1,543,800

← NewerPage 69 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.