Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	55.260	58.720	53.270	54.030	41.320	7,165,000
2009-05-26	49.760	54.690	49.760	54.380	41.588	3,206,300
2009-05-22	49.670	50.670	48.070	50.020	38.254	1,467,900
2009-05-21	49.000	50.330	48.170	48.950	37.435	1,650,400
2009-05-20	50.610	52.230	49.650	50.040	38.269	1,946,800
2009-05-19	50.050	51.340	49.080	50.520	38.636	1,606,400
2009-05-18	47.370	49.940	46.880	49.860	38.131	2,040,400
2009-05-15	46.140	47.700	45.760	46.730	35.738	1,596,400
2009-05-14	45.500	47.150	45.370	46.140	35.286	1,869,400
2009-05-13	47.600	48.000	45.250	45.470	34.774	2,806,900
2009-05-12	50.140	51.460	47.770	48.920	37.412	2,081,900
2009-05-11	50.540	51.200	48.990	49.380	37.764	2,579,400
2009-05-08	52.820	53.150	50.380	51.600	39.462	1,241,600
2009-05-07	54.550	54.970	51.770	52.000	39.768	1,978,200
2009-05-06	55.470	55.470	52.700	53.900	41.221	2,063,200
2009-05-05	53.010	54.740	52.280	54.480	41.664	1,501,200
2009-05-04	53.000	55.030	52.500	53.360	40.808	2,009,700
2009-05-01	53.490	54.900	53.040	53.950	41.259	1,517,200
2009-04-30	53.430	56.620	53.330	53.840	41.175	1,711,100
2009-04-29	51.740	53.950	51.530	52.720	40.318	1,295,100
2009-04-28	52.300	54.580	51.640	53.090	40.601	951,000
2009-04-27	52.810	53.330	51.260	52.270	39.974	1,095,900
2009-04-24	52.310	54.250	51.440	53.680	41.053	1,861,800
2009-04-23	53.100	54.150	50.870	51.680	39.523	1,880,700
2009-04-22	49.190	54.680	49.190	53.370	40.816	2,389,500
2009-04-21	47.160	50.200	47.160	49.780	38.070	1,607,000
2009-04-20	50.060	50.080	46.920	47.520	36.342	1,434,700
2009-04-17	50.100	51.390	49.460	51.090	39.072	922,300
2009-04-16	49.340	50.360	48.220	49.840	38.116	1,222,000
2009-04-15	49.220	50.460	47.920	49.200	37.627	2,457,700
2009-04-14	50.350	50.920	49.200	50.100	38.315	1,676,000
2009-04-13	48.240	51.750	47.750	51.510	39.393	2,444,600
2009-04-09	46.930	48.730	46.290	48.730	37.267	1,668,200
2009-04-08	43.110	45.280	42.890	45.260	34.613	1,184,500
2009-04-07	44.140	44.280	42.510	42.810	32.740	1,305,000
2009-04-06	46.260	46.960	44.310	45.060	34.460	2,066,400
2009-04-03	45.960	47.230	45.480	47.220	36.112	912,300
2009-04-02	43.800	47.190	43.510	46.080	35.240	1,824,100
2009-04-01	41.640	43.170	40.790	43.030	32.908	1,311,900
2009-03-31	42.940	43.320	41.530	42.250	32.311	1,025,800
2009-03-30	43.090	43.270	41.870	42.570	32.556	1,238,100
2009-03-27	43.380	44.560	43.080	44.280	33.864	1,563,900
2009-03-26	43.000	45.580	42.720	44.620	34.124	1,826,700
2009-03-25	41.120	42.890	40.730	42.270	32.327	1,719,700
2009-03-24	40.590	42.270	40.280	41.180	31.455	2,065,300
2009-03-23	38.910	41.000	38.300	40.990	31.310	1,459,200
2009-03-20	39.570	39.770	37.270	37.800	28.873	1,525,800
2009-03-19	40.630	41.030	38.780	39.490	30.164	2,154,700
2009-03-18	37.150	40.590	37.010	40.170	30.683	4,006,900
2009-03-17	35.930	37.530	35.920	37.520	28.659	1,238,400
2009-03-16	36.930	37.290	35.800	35.880	27.407	1,365,300
2009-03-13	35.710	36.810	35.250	36.730	28.056	1,318,800
2009-03-12	35.510	36.070	34.680	35.960	27.468	2,128,600
2009-03-11	34.900	36.280	34.390	35.550	27.154	1,303,900
2009-03-10	32.470	35.080	32.470	34.820	26.597	1,899,400
2009-03-09	32.120	32.920	31.770	31.940	24.397	1,422,300
2009-03-06	33.370	33.530	31.650	32.540	24.855	2,367,100
2009-03-05	33.230	33.550	31.640	32.390	24.741	2,137,700
2009-03-04	33.010	34.590	32.480	34.010	25.978	1,741,300
2009-03-03	33.360	33.520	32.000	32.270	24.649	2,282,700

← NewerPage 74 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.