Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	77.790	79.340	77.770	79.030	60.614	1,194,100
2010-02-10	78.590	79.400	77.640	77.990	59.816	1,132,600
2010-02-09	78.290	79.440	78.130	78.590	60.276	1,514,300
2010-02-08	76.500	78.970	76.140	77.630	59.540	1,848,500
2010-02-05	77.380	77.570	75.060	76.650	58.789	3,109,400
2010-02-04	77.650	78.510	76.880	77.140	59.164	2,692,400
2010-02-03	79.450	81.210	76.900	78.510	60.215	7,881,700
2010-02-02	83.510	86.280	83.030	85.670	65.707	1,426,600
2010-02-01	82.800	83.670	82.630	83.140	63.766	792,600
2010-01-29	82.120	84.380	81.730	82.000	62.892	1,681,900
2010-01-28	83.210	83.510	81.740	81.920	62.831	874,400
2010-01-27	82.410	83.300	81.760	83.010	63.667	575,200
2010-01-26	82.470	83.610	82.050	82.570	63.329	666,700
2010-01-25	82.780	83.420	82.020	82.770	63.482	819,500
2010-01-22	84.600	84.990	81.880	82.040	62.923	1,015,500
2010-01-21	86.240	86.950	84.100	84.480	64.794	1,307,100
2010-01-20	84.120	86.510	83.760	86.400	66.267	1,948,000
2010-01-19	83.900	84.940	83.820	84.770	65.016	596,000
2010-01-15	84.510	85.530	82.880	83.830	64.295	977,500
2010-01-14	85.160	85.640	84.660	85.110	65.277	496,900
2010-01-13	84.250	85.970	83.760	85.700	65.730	827,200
2010-01-12	84.980	85.660	83.200	83.820	64.288	867,100
2010-01-11	86.480	86.970	84.990	85.560	65.622	1,094,600
2010-01-08	85.300	86.490	84.720	86.370	66.244	1,202,100
2010-01-07	84.150	86.490	84.120	85.740	65.760	1,106,900
2010-01-06	84.740	85.230	83.780	84.120	64.518	873,000
2010-01-05	81.370	84.990	80.830	84.760	65.009	2,044,900
2010-01-04	81.840	81.900	80.180	81.560	62.554	899,700
2009-12-31	82.660	82.660	80.980	80.980	62.110	371,300
2009-12-30	82.070	82.650	81.880	82.540	63.306	289,100
2009-12-29	82.470	82.560	81.240	82.410	63.206	498,900
2009-12-28	82.840	83.260	81.670	82.060	62.938	484,100
2009-12-24	81.870	82.560	81.640	82.410	63.206	265,000
2009-12-23	81.790	82.280	80.990	81.890	62.808	540,200
2009-12-22	80.940	81.720	80.410	81.380	62.416	623,600
2009-12-21	80.030	81.300	79.940	81.050	62.087	469,800
2009-12-18	79.300	80.180	78.230	79.710	61.060	1,124,700
2009-12-17	79.130	79.650	78.850	78.920	60.455	685,200
2009-12-16	80.400	81.100	79.730	79.830	61.152	536,000
2009-12-15	81.780	81.780	79.590	79.940	61.236	734,900
2009-12-14	82.040	82.040	80.700	81.870	62.715	446,000
2009-12-11	80.830	81.490	79.650	81.200	62.201	911,700
2009-12-10	79.550	81.020	79.510	80.120	61.374	639,400
2009-12-09	78.990	79.220	78.070	79.160	60.639	516,100
2009-12-08	79.380	79.940	78.800	79.310	60.754	510,400
2009-12-07	81.540	81.710	79.960	80.250	61.474	858,200
2009-12-04	81.140	82.510	80.250	81.560	62.477	1,655,900
2009-12-03	80.870	81.100	79.890	80.180	61.420	1,222,200
2009-12-02	79.000	81.470	78.540	81.180	62.186	1,907,000
2009-12-01	78.030	79.330	77.800	78.800	60.363	1,463,400
2009-11-30	77.990	78.600	76.090	76.850	58.869	1,332,500
2009-11-27	77.280	78.480	75.370	77.110	59.068	982,600
2009-11-25	78.170	79.500	78.030	79.160	60.639	1,184,600
2009-11-24	79.320	79.770	77.320	77.620	59.459	1,327,700
2009-11-23	79.810	80.610	78.460	78.910	60.447	1,103,200
2009-11-20	78.390	79.290	77.910	78.570	60.187	1,172,900
2009-11-19	78.860	79.000	77.340	78.710	60.294	1,301,600
2009-11-18	80.270	80.990	78.860	79.460	60.869	1,197,000
2009-11-17	81.820	81.820	78.980	80.280	61.497	1,435,700
2009-11-16	81.770	82.490	81.160	81.790	62.653	1,169,900

← NewerPage 71 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.