Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	79.600	81.340	78.920	80.840	61.926	1,077,700
2009-11-12	81.100	81.420	78.880	79.120	60.608	1,348,500
2009-11-11	81.400	83.000	80.700	81.510	62.439	1,378,700
2009-11-10	83.280	83.500	80.390	80.640	61.772	2,104,600
2009-11-09	78.810	82.070	78.440	81.680	62.569	2,510,300
2009-11-06	77.360	78.590	76.560	77.990	59.743	1,653,500
2009-11-05	77.220	77.770	75.320	77.720	59.536	1,597,700
2009-11-04	78.670	78.890	75.050	75.300	57.682	2,362,100
2009-11-03	78.510	79.980	76.340	78.470	60.110	3,979,700
2009-11-02	75.150	77.770	74.070	76.710	58.762	1,985,300
2009-10-30	75.640	77.240	74.000	74.420	57.008	1,764,900
2009-10-29	73.210	76.240	72.830	75.940	58.172	1,585,800
2009-10-28	74.470	75.510	71.710	71.820	55.016	1,710,000
2009-10-27	77.690	77.690	74.590	74.930	57.398	1,406,300
2009-10-26	78.190	80.450	77.890	78.290	59.972	1,170,500
2009-10-23	79.010	79.190	77.290	78.050	59.788	781,600
2009-10-22	76.180	79.190	76.000	78.800	60.363	1,231,700
2009-10-21	77.940	78.810	75.810	75.950	58.180	768,800
2009-10-20	77.890	79.120	77.110	78.220	59.919	1,076,700
2009-10-19	77.000	79.800	77.000	79.100	60.593	938,300
2009-10-16	76.810	77.590	76.280	76.910	58.915	575,600
2009-10-15	77.400	78.480	76.890	77.700	59.520	905,400
2009-10-14	76.970	78.300	76.850	77.910	59.681	812,400
2009-10-13	75.550	76.420	74.540	76.030	58.241	775,200
2009-10-12	76.570	77.310	74.760	74.940	57.406	1,173,200
2009-10-09	75.700	76.320	74.690	76.210	58.379	723,200
2009-10-08	75.840	76.000	74.850	75.600	57.912	1,150,600
2009-10-07	74.580	75.980	74.370	75.250	57.644	749,300
2009-10-06	76.200	76.580	74.190	74.820	57.314	1,238,500
2009-10-05	73.770	75.910	73.570	75.750	58.027	643,600
2009-10-02	72.900	74.350	72.350	73.280	56.135	969,200
2009-10-01	76.130	76.660	73.710	73.810	56.541	893,000
2009-09-30	77.840	77.870	76.000	76.620	58.693	857,400
2009-09-29	77.180	78.540	76.390	77.380	59.275	1,965,500
2009-09-28	72.680	74.500	72.510	74.230	56.862	583,100
2009-09-25	73.610	73.620	71.930	72.220	55.323	1,105,700
2009-09-24	75.800	75.870	73.150	73.620	56.395	1,223,100
2009-09-23	77.450	77.960	75.460	75.650	57.950	998,400
2009-09-22	76.660	78.440	76.470	77.400	59.252	1,441,400
2009-09-21	75.000	76.870	74.610	76.340	58.441	1,140,400
2009-09-18	75.850	76.280	75.320	75.500	57.798	1,249,100
2009-09-17	74.400	76.010	74.400	75.520	57.813	1,775,300
2009-09-16	70.200	74.920	69.420	74.430	56.979	2,551,900
2009-09-15	69.390	70.000	68.430	69.610	53.289	871,000
2009-09-14	68.800	69.940	68.260	69.480	53.189	677,900
2009-09-11	69.100	69.800	68.850	69.500	53.205	951,400
2009-09-10	69.330	69.850	68.170	69.110	52.906	641,600
2009-09-09	68.470	69.650	68.120	69.240	53.006	901,700
2009-09-08	67.480	68.720	67.350	68.670	52.569	1,455,200
2009-09-04	65.940	67.280	65.430	66.750	51.099	675,300
2009-09-03	64.740	66.010	64.350	65.940	50.479	925,200
2009-09-02	64.040	65.090	64.000	64.160	49.117	1,053,400
2009-09-01	66.020	67.630	64.510	64.670	49.507	1,419,700
2009-08-31	68.140	68.490	65.970	66.380	50.816	1,220,000
2009-08-28	70.000	70.000	68.290	68.720	52.607	671,600
2009-08-27	68.150	69.530	66.570	69.130	52.921	1,181,600
2009-08-26	67.330	68.640	67.150	68.170	52.186	1,168,200
2009-08-25	66.930	68.240	66.220	67.530	51.696	718,100
2009-08-24	67.030	67.870	66.110	66.220	50.694	1,236,700
2009-08-21	67.740	67.840	66.620	67.030	51.314	1,591,500

← NewerPage 72 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.