Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	76.030	76.470	73.850	74.170	56.547	1,738,000
2008-09-08	76.300	77.390	74.220	75.890	57.858	1,651,900
2008-09-05	72.160	74.140	71.300	73.910	56.348	1,886,300
2008-09-04	75.740	76.220	73.130	73.730	56.211	2,315,200
2008-09-03	75.480	76.700	74.650	76.530	58.346	2,456,100
2008-09-02	76.940	78.950	75.160	75.900	57.866	2,124,500
2008-08-29	74.770	76.700	74.630	75.880	57.850	1,430,200
2008-08-28	72.300	75.750	72.300	75.570	57.614	1,980,800
2008-08-27	72.000	73.650	71.680	73.030	55.678	1,504,700
2008-08-26	72.160	72.990	71.000	72.340	55.151	1,128,200
2008-08-25	72.420	73.900	71.350	71.980	54.877	1,789,900
2008-08-22	73.760	74.260	72.590	73.970	56.394	1,329,300
2008-08-21	72.120	74.040	71.930	72.940	55.609	1,916,700
2008-08-20	72.670	73.820	71.490	72.950	55.617	1,929,700
2008-08-19	73.190	73.990	72.000	72.850	55.540	2,565,700
2008-08-18	75.380	75.380	72.850	73.830	56.287	1,857,200
2008-08-15	73.500	75.430	72.940	75.010	57.187	1,945,700
2008-08-14	69.990	73.680	69.310	73.050	55.693	2,781,700
2008-08-13	70.530	70.990	68.340	69.750	53.177	1,807,500
2008-08-12	71.610	73.480	70.220	70.650	53.863	2,926,500
2008-08-11	70.560	75.110	70.070	71.890	54.808	2,756,200
2008-08-08	67.340	71.780	66.750	71.230	54.305	3,125,000
2008-08-07	65.240	68.400	65.240	67.070	51.134	3,552,100
2008-08-06	66.000	66.660	63.900	65.860	50.211	5,997,000
2008-08-05	58.970	61.670	58.970	61.500	46.887	3,053,300
2008-08-04	58.580	59.530	57.630	58.870	44.882	1,652,400
2008-08-01	59.080	59.860	58.180	59.010	44.989	1,816,200
2008-07-31	57.190	60.200	57.190	59.170	45.111	1,564,300
2008-07-30	59.560	61.050	58.250	58.420	44.539	1,573,000
2008-07-29	57.530	59.290	57.190	59.180	45.118	1,087,300
2008-07-28	59.370	60.060	57.350	57.610	43.921	1,777,700
2008-07-25	61.750	61.750	59.910	60.130	45.843	1,492,200
2008-07-24	63.050	64.100	61.470	61.800	47.116	1,659,200
2008-07-23	63.420	66.150	62.670	63.890	48.709	1,446,700
2008-07-22	62.720	63.480	59.230	63.480	48.397	1,641,500
2008-07-21	62.170	62.540	60.740	61.410	46.819	880,800
2008-07-18	64.370	64.370	61.090	62.220	47.436	1,525,600
2008-07-17	60.280	62.910	58.090	62.590	47.718	2,337,100
2008-07-16	57.360	60.000	56.870	59.870	45.644	1,782,000
2008-07-15	55.680	57.920	53.860	56.950	43.418	3,431,300
2008-07-14	58.760	59.230	56.280	56.470	43.052	2,352,800
2008-07-11	58.220	59.560	56.440	57.660	43.960	2,830,100
2008-07-10	60.360	60.730	58.620	59.370	45.263	2,019,600
2008-07-09	64.660	64.670	60.600	60.870	46.407	1,654,600
2008-07-08	62.400	63.980	62.300	63.850	48.679	1,894,300
2008-07-07	64.100	64.610	61.930	62.440	47.604	1,471,000
2008-07-03	62.830	64.300	62.680	63.340	48.290	736,200
2008-07-02	63.260	65.540	62.610	62.610	47.733	1,802,000
2008-07-01	61.930	63.000	60.160	62.740	47.833	1,913,400
2008-06-30	62.730	64.180	61.420	62.780	47.863	1,457,800
2008-06-27	64.800	64.800	62.450	62.960	48.000	1,583,400
2008-06-26	65.470	65.870	64.230	64.610	49.258	1,609,700
2008-06-25	66.520	67.990	65.200	66.460	50.669	1,776,000
2008-06-24	64.030	65.380	63.000	64.200	48.907	1,335,100
2008-06-23	64.910	64.930	63.630	64.000	48.755	1,214,900
2008-06-20	65.300	65.300	63.430	64.410	49.067	1,577,100
2008-06-19	64.160	66.130	64.160	65.980	50.263	1,252,900
2008-06-18	65.420	66.310	64.000	64.750	49.326	1,318,600
2008-06-17	67.700	67.820	65.810	66.100	50.355	827,700
2008-06-16	65.790	67.370	63.930	67.020	51.056	953,600

← NewerPage 77 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.