Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	67.130	68.210	66.250	67.000	51.291	1,838,600
2009-08-19	65.780	67.610	65.420	67.160	51.413	1,787,000
2009-08-18	64.710	66.910	64.600	66.780	51.122	1,525,200
2009-08-17	64.270	64.730	63.130	64.380	49.285	1,931,200
2009-08-14	67.030	67.330	65.040	65.460	50.112	1,213,800
2009-08-13	68.200	68.200	66.010	66.940	51.245	1,590,500
2009-08-12	68.470	69.300	68.020	68.410	52.370	1,117,700
2009-08-11	67.930	69.380	67.600	68.680	52.577	2,150,900
2009-08-10	70.400	71.120	68.100	68.240	52.240	2,354,900
2009-08-07	69.140	71.300	68.940	71.090	54.422	2,667,100
2009-08-06	67.830	68.930	67.250	68.810	52.676	2,140,200
2009-08-05	65.630	68.610	65.020	68.310	52.294	3,235,700
2009-08-04	64.460	64.620	63.050	63.790	48.833	1,791,100
2009-08-03	63.440	64.580	62.410	64.580	49.438	800,300
2009-07-31	62.680	64.150	62.390	63.050	48.267	930,500
2009-07-30	62.400	63.590	62.130	63.050	48.267	1,132,000
2009-07-29	61.260	62.590	60.540	61.410	47.011	1,034,900
2009-07-28	61.200	61.700	60.240	61.530	47.103	1,165,000
2009-07-27	61.210	62.060	60.300	62.020	47.478	1,184,800
2009-07-24	60.660	61.680	60.090	61.520	47.096	881,300
2009-07-23	58.030	61.500	57.620	61.220	46.866	1,864,300
2009-07-22	56.950	58.920	56.600	58.130	44.500	1,400,200
2009-07-21	56.800	57.090	55.800	57.050	43.674	1,364,800
2009-07-20	55.490	56.470	55.190	56.430	43.199	967,500
2009-07-17	55.210	55.630	54.890	55.530	42.510	1,548,400
2009-07-16	53.990	55.150	53.140	54.970	42.081	1,167,400
2009-07-15	53.200	54.400	52.160	54.280	41.553	1,197,100
2009-07-14	51.010	52.180	50.440	52.140	39.915	826,800
2009-07-13	50.400	51.400	49.570	51.120	39.134	1,097,200
2009-07-10	50.100	51.290	50.100	50.540	38.690	908,800
2009-07-09	50.700	51.330	50.020	50.240	38.460	1,131,700
2009-07-08	49.400	50.800	49.240	50.580	38.721	1,527,000
2009-07-07	50.300	50.530	49.200	49.360	37.787	1,375,300
2009-07-06	51.050	51.510	49.600	50.580	38.721	1,247,500
2009-07-02	52.960	53.400	51.180	51.600	39.502	981,100
2009-07-01	53.900	54.760	53.500	53.640	41.063	887,800
2009-06-30	53.860	55.350	53.120	53.540	40.987	1,268,600
2009-06-29	53.800	54.820	53.100	54.130	41.438	960,700
2009-06-26	54.080	54.990	53.680	53.830	41.209	1,194,300
2009-06-25	51.430	54.500	51.430	54.190	41.484	2,742,700
2009-06-24	50.600	51.880	50.130	50.990	39.035	1,504,400
2009-06-23	51.280	51.390	49.570	49.910	38.169	1,147,700
2009-06-22	51.290	52.190	50.580	51.120	39.095	1,607,100
2009-06-19	51.100	52.570	51.100	52.280	39.982	1,526,300
2009-06-18	50.630	51.650	50.140	50.820	38.865	1,067,300
2009-06-17	51.430	51.990	50.610	51.230	39.179	1,796,900
2009-06-16	54.360	54.630	51.680	51.980	39.753	1,632,900
2009-06-15	52.640	54.340	51.550	54.100	41.374	2,113,100
2009-06-12	53.910	54.250	52.330	53.450	40.877	1,468,600
2009-06-11	56.210	56.240	54.370	54.520	41.695	1,383,400
2009-06-10	57.960	57.960	54.950	55.930	42.773	1,368,400
2009-06-09	56.570	57.090	55.460	56.630	43.309	1,457,900
2009-06-08	56.380	56.470	54.640	55.860	42.720	1,945,400
2009-06-05	57.730	58.280	56.030	56.390	43.125	1,857,000
2009-06-04	57.730	58.000	55.650	56.860	43.485	2,213,200
2009-06-03	57.940	59.100	57.740	58.550	44.777	2,102,100
2009-06-02	58.110	59.510	57.980	58.600	44.815	2,591,200
2009-06-01	55.540	59.210	54.150	58.580	44.800	3,651,400
2009-05-29	52.880	54.300	52.250	53.820	41.160	2,381,800
2009-05-28	54.360	55.350	52.120	53.160	40.655	2,731,200

← NewerPage 73 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.