Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	39.790	44.810	39.360	44.530	33.974	2,640,100
2008-12-02	39.930	41.680	38.580	40.710	31.060	2,111,300
2008-12-01	41.980	42.220	39.000	39.150	29.870	1,455,600
2008-11-28	42.830	43.440	41.200	43.200	32.960	661,500
2008-11-26	38.680	43.550	37.860	43.230	32.982	2,096,600
2008-11-25	41.760	42.240	36.600	39.330	30.007	3,156,700
2008-11-24	36.600	41.940	35.670	40.830	31.151	3,053,100
2008-11-21	33.910	36.070	32.490	36.040	27.497	3,488,300
2008-11-20	32.290	35.840	31.220	32.660	24.918	3,379,000
2008-11-19	36.110	37.510	32.460	32.800	25.025	3,360,600
2008-11-18	40.000	40.000	34.610	36.310	27.703	4,712,700
2008-11-17	41.590	43.450	40.010	40.150	30.633	2,323,100
2008-11-14	42.940	44.110	41.550	42.150	32.158	2,519,600
2008-11-13	40.090	44.090	37.930	43.980	33.555	3,355,300
2008-11-12	38.950	41.060	38.050	39.720	30.304	3,112,700
2008-11-11	41.580	42.090	39.190	39.720	30.304	3,055,900
2008-11-10	46.710	47.660	42.180	42.750	32.616	2,023,200
2008-11-07	46.370	47.340	44.320	45.800	34.943	1,989,200
2008-11-06	46.670	47.080	44.050	45.910	35.027	2,737,600
2008-11-05	50.290	51.550	47.580	48.000	36.622	4,876,700
2008-11-04	48.150	50.000	46.460	49.510	37.774	2,564,900
2008-11-03	47.000	48.040	46.380	47.550	36.278	2,042,100
2008-10-31	44.380	48.450	44.340	47.170	35.988	2,184,400
2008-10-30	43.400	44.500	42.730	44.290	33.791	1,643,600
2008-10-29	43.330	44.650	41.090	42.170	32.174	2,041,400
2008-10-28	40.040	43.620	38.790	43.620	33.280	1,638,700
2008-10-27	39.270	41.300	38.450	38.930	29.702	1,022,900
2008-10-24	39.100	41.130	38.780	39.650	30.251	1,949,600
2008-10-23	45.010	45.110	39.890	42.390	32.342	2,405,700
2008-10-22	46.410	46.470	42.360	44.010	33.578	1,701,500
2008-10-21	48.700	50.260	47.170	47.500	36.240	1,969,500
2008-10-20	47.250	48.870	46.510	48.770	37.209	1,508,200
2008-10-17	45.940	48.990	45.500	46.800	35.706	1,269,300
2008-10-16	44.120	47.630	42.090	47.340	36.118	2,758,600
2008-10-15	49.090	50.310	44.060	44.190	33.715	2,221,700
2008-10-14	57.000	57.450	49.670	51.570	39.345	1,804,000
2008-10-13	52.740	54.650	51.110	54.650	41.695	1,529,600
2008-10-10	45.200	52.160	42.170	49.550	37.804	4,401,000
2008-10-09	52.200	53.520	47.060	47.550	36.278	2,956,100
2008-10-08	52.940	55.160	50.070	51.400	39.216	2,738,700
2008-10-07	57.380	58.210	53.880	54.150	41.314	2,736,500
2008-10-06	56.280	56.860	52.160	56.330	42.977	2,719,200
2008-10-03	62.470	62.470	57.650	57.990	44.244	2,527,800
2008-10-02	65.050	65.250	60.950	61.360	46.815	1,837,400
2008-10-01	65.760	66.300	64.390	65.480	49.958	1,258,000
2008-09-30	66.880	67.330	64.050	66.640	50.843	1,551,200
2008-09-29	70.640	70.640	65.000	65.800	50.202	2,010,500
2008-09-26	69.320	72.090	68.580	71.880	54.841	1,458,200
2008-09-25	69.100	71.490	68.710	70.590	53.857	2,021,500
2008-09-24	67.700	69.590	66.840	68.200	52.033	1,107,700
2008-09-23	67.870	69.400	67.110	68.120	51.934	1,477,100
2008-09-22	70.500	71.380	67.400	67.790	51.683	1,492,100
2008-09-19	72.240	82.020	68.870	71.460	54.481	2,288,400
2008-09-18	70.020	71.670	64.660	70.410	53.680	3,136,700
2008-09-17	71.460	72.660	68.650	68.930	52.552	2,492,100
2008-09-16	69.110	73.330	68.440	73.190	55.799	2,497,200
2008-09-15	69.640	73.590	69.180	70.690	53.894	1,816,000
2008-09-12	73.230	73.850	72.400	73.280	55.868	2,235,800
2008-09-11	72.180	74.610	71.510	74.390	56.714	1,541,000
2008-09-10	74.970	75.060	71.830	73.650	56.150	1,676,900

← NewerPage 76 of 79 · 4,734 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.