Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	33.490	34.250	32.770	32.850	25.092	1,807,800
2009-02-27	33.390	35.230	33.210	34.470	26.330	1,522,700
2009-02-26	35.880	35.890	33.760	33.880	25.879	2,279,600
2009-02-25	35.720	36.360	34.590	35.480	27.101	2,040,700
2009-02-24	34.260	36.090	33.880	35.950	27.460	2,230,300
2009-02-23	35.760	35.920	33.700	33.820	25.833	2,320,700
2009-02-20	35.130	36.610	34.980	35.560	27.162	1,884,600
2009-02-19	36.510	37.350	35.640	35.940	27.452	1,536,600
2009-02-18	35.770	36.360	34.980	36.120	27.590	2,072,300
2009-02-17	35.800	36.630	35.650	35.970	27.475	2,808,500
2009-02-13	38.300	38.800	37.010	37.270	28.468	1,370,300
2009-02-12	37.590	38.460	36.880	38.290	29.247	1,848,500
2009-02-11	39.090	39.600	37.810	38.270	29.232	2,369,300
2009-02-10	39.270	40.350	38.400	38.910	29.721	2,606,700
2009-02-09	41.850	41.950	39.670	40.140	30.660	3,098,000
2009-02-06	40.900	43.160	40.500	42.010	32.089	2,533,800
2009-02-05	38.540	40.880	38.540	40.370	30.836	2,575,400
2009-02-04	40.470	40.520	36.920	38.630	29.507	4,676,600
2009-02-03	39.050	41.130	38.570	39.700	30.324	3,859,200
2009-02-02	39.670	40.900	38.130	38.870	29.690	2,997,900
2009-01-30	41.230	41.790	40.070	41.030	31.340	3,535,900
2009-01-29	42.750	42.750	40.380	40.450	30.897	2,383,900
2009-01-28	41.940	44.270	41.520	43.210	33.005	2,522,200
2009-01-27	40.030	41.010	39.670	40.620	31.027	1,949,300
2009-01-26	38.440	40.600	38.150	39.980	30.538	2,235,300
2009-01-23	37.430	39.230	37.290	38.060	29.072	1,258,500
2009-01-22	37.720	38.860	37.170	38.440	29.362	2,678,600
2009-01-21	37.440	38.410	36.290	38.310	29.263	2,176,000
2009-01-20	38.830	39.360	36.790	37.250	28.453	3,160,200
2009-01-16	41.170	41.790	40.260	41.130	31.417	1,839,000
2009-01-15	39.970	41.100	38.500	40.390	30.851	2,130,100
2009-01-14	40.200	40.390	39.000	39.960	30.523	1,976,100
2009-01-13	40.390	41.580	40.160	41.020	31.333	1,761,500
2009-01-12	41.710	42.180	40.340	40.780	31.149	1,541,900
2009-01-09	45.250	45.250	41.490	41.740	31.883	1,560,300
2009-01-08	45.720	45.720	43.780	45.330	34.625	1,333,800
2009-01-07	46.820	46.820	45.550	46.060	35.182	1,083,400
2009-01-06	48.140	48.290	46.040	47.300	36.130	1,272,600
2009-01-05	47.510	47.690	45.980	47.520	36.298	1,557,900
2009-01-02	46.650	47.700	44.830	47.430	36.229	1,075,000
2008-12-31	44.500	46.320	44.380	45.410	34.686	938,600
2008-12-30	42.350	44.710	42.080	44.610	34.075	1,215,600
2008-12-29	42.600	43.640	41.490	42.200	32.234	871,600
2008-12-26	42.580	43.870	42.580	43.550	33.265	420,000
2008-12-24	42.890	43.290	42.330	42.770	32.669	464,800
2008-12-23	43.710	43.780	42.000	42.780	32.677	1,243,200
2008-12-22	46.720	46.920	42.200	43.150	32.921	1,588,400
2008-12-19	47.930	48.270	45.940	46.730	35.653	1,739,900
2008-12-18	48.470	49.000	46.710	47.480	36.225	1,300,500
2008-12-17	46.330	48.840	45.700	47.450	36.202	1,623,900
2008-12-16	43.130	47.380	42.890	47.120	35.950	1,967,400
2008-12-15	44.410	44.640	41.670	42.740	32.609	1,932,100
2008-12-12	41.620	44.870	41.620	44.290	33.791	1,640,800
2008-12-11	45.960	46.440	42.970	43.430	33.135	2,021,300
2008-12-10	46.540	47.670	45.590	46.440	35.432	1,959,200
2008-12-09	48.330	49.000	45.870	46.160	35.218	2,018,800
2008-12-08	48.670	50.620	48.430	49.000	37.385	2,452,600
2008-12-05	44.410	48.600	43.160	48.560	37.049	1,899,700
2008-12-04	43.750	46.460	43.370	45.080	34.394	2,134,600
2008-12-03	39.790	44.810	39.360	44.530	33.974	2,640,100

← NewerPage 75 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.