Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	86.410	89.830	86.410	89.590	68.793	1,198,800
2010-05-07	84.460	86.200	80.830	82.740	63.534	1,892,200
2010-05-06	88.800	89.330	80.340	85.280	65.484	1,865,900
2010-05-05	89.520	91.660	88.460	89.410	68.655	1,179,000
2010-05-04	91.340	91.810	90.210	90.650	69.607	1,225,100
2010-05-03	90.700	93.380	89.900	92.370	70.928	714,500
2010-04-30	93.980	94.880	89.830	89.900	69.032	1,040,800
2010-04-29	92.820	94.130	92.820	93.850	72.065	418,900
2010-04-28	92.620	93.420	91.890	92.350	70.913	554,000
2010-04-27	94.220	94.680	91.650	92.020	70.659	752,500
2010-04-26	94.700	95.590	94.300	94.490	72.556	367,700
2010-04-23	94.800	95.550	94.000	95.000	72.948	592,300
2010-04-22	91.840	95.450	91.810	94.940	72.902	927,600
2010-04-21	91.300	93.080	91.140	92.900	71.335	795,800
2010-04-20	91.170	91.800	90.920	91.360	70.153	867,800
2010-04-19	89.620	90.880	88.700	90.760	69.692	982,100
2010-04-16	90.440	90.950	89.290	90.010	69.116	1,225,100
2010-04-15	91.280	91.280	89.970	90.620	69.584	740,200
2010-04-14	90.630	91.360	90.080	91.180	70.014	1,186,800
2010-04-13	89.360	90.890	88.610	90.390	69.408	758,200
2010-04-12	89.750	89.940	88.910	89.470	68.701	429,200
2010-04-09	89.020	89.760	88.400	89.730	68.901	430,700
2010-04-08	88.490	89.210	87.620	88.840	68.218	465,300
2010-04-07	88.540	89.840	88.340	88.860	68.233	1,105,400
2010-04-06	87.940	88.220	87.420	88.090	67.642	519,900
2010-04-05	86.860	88.380	86.660	88.140	67.680	624,200
2010-04-01	85.600	86.830	85.590	86.530	66.444	1,655,900
2010-03-31	85.350	85.840	84.740	85.040	65.300	396,500
2010-03-30	85.670	86.380	85.220	85.770	65.860	443,500
2010-03-29	86.500	86.670	84.880	85.690	65.722	680,200
2010-03-26	84.640	86.700	84.640	86.070	66.013	972,700
2010-03-25	85.280	85.830	84.570	84.650	64.924	671,600
2010-03-24	84.700	85.150	84.110	84.720	64.978	717,900
2010-03-23	84.330	85.480	84.190	84.900	65.116	951,500
2010-03-22	82.050	84.280	81.860	83.860	64.318	676,100
2010-03-19	82.860	83.950	82.430	82.860	63.551	1,056,700
2010-03-18	81.910	83.480	81.630	83.320	63.904	1,050,900
2010-03-17	81.420	82.470	81.270	81.990	62.884	608,900
2010-03-16	81.110	81.500	80.690	81.370	62.409	671,800
2010-03-15	82.000	82.050	79.920	81.120	62.217	1,813,500
2010-03-12	83.090	83.170	81.940	82.160	63.015	721,500
2010-03-11	81.750	82.760	81.390	82.670	63.406	869,900
2010-03-10	82.690	83.070	81.890	82.350	63.160	1,066,800
2010-03-09	82.400	83.450	82.190	82.930	63.605	704,100
2010-03-08	82.810	83.740	82.450	82.780	63.490	662,900
2010-03-05	81.430	82.760	81.090	82.630	63.375	984,500
2010-03-04	80.800	81.910	80.680	80.990	62.117	1,528,200
2010-03-03	80.640	80.940	80.020	80.350	61.626	834,100
2010-03-02	81.120	81.730	80.410	80.630	61.841	1,398,800
2010-03-01	79.230	81.050	79.160	80.760	61.941	740,500
2010-02-26	79.700	80.920	79.300	79.930	61.304	1,103,000
2010-02-25	79.580	79.890	78.730	79.640	61.082	1,833,800
2010-02-24	80.550	80.670	79.870	80.150	61.473	1,887,400
2010-02-23	80.960	81.310	79.890	80.280	61.573	1,175,000
2010-02-22	80.750	81.700	80.280	81.310	62.363	1,112,600
2010-02-19	80.480	81.180	80.000	80.600	61.818	1,147,000
2010-02-18	79.760	80.660	79.560	80.570	61.795	562,500
2010-02-17	79.740	80.720	79.740	80.300	61.588	885,700
2010-02-16	79.030	79.770	78.000	79.720	61.143	1,097,400
2010-02-12	78.050	78.780	77.750	78.690	60.353	908,400

← NewerPage 70 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.