Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	64.680	66.990	64.420	66.270	50.484	1,495,800
2008-06-12	65.260	66.610	63.980	64.360	49.029	1,362,900
2008-06-11	66.510	66.740	64.630	64.740	49.319	2,446,100
2008-06-10	65.500	67.320	65.110	66.870	50.941	2,164,800
2008-06-09	67.700	67.730	65.470	66.010	50.286	1,853,000
2008-06-06	68.530	68.900	66.770	66.780	50.873	1,630,400
2008-06-05	69.160	70.240	68.770	69.570	52.998	1,368,100
2008-06-04	69.000	70.000	67.800	69.070	52.617	2,230,300
2008-06-03	68.800	69.500	68.370	69.390	52.861	2,020,700
2008-06-02	69.600	69.710	67.670	68.900	52.488	2,197,300
2008-05-30	69.880	70.370	68.500	69.850	53.212	1,677,200
2008-05-29	68.630	71.200	68.240	70.090	53.394	2,829,800
2008-05-28	66.520	70.130	65.020	69.000	52.564	11,006,100
2008-05-27	59.890	61.770	59.490	61.750	47.041	2,362,300
2008-05-23	59.150	59.980	58.670	59.530	45.350	1,356,300
2008-05-22	59.240	60.430	58.530	59.730	45.502	929,700
2008-05-21	61.300	61.870	59.040	59.520	45.342	1,644,600
2008-05-20	61.470	61.680	60.710	61.190	46.614	999,200
2008-05-19	62.450	63.550	61.700	62.260	47.430	618,000
2008-05-16	63.150	63.210	61.000	62.290	47.452	914,300
2008-05-15	63.070	63.730	61.460	63.160	48.115	1,130,500
2008-05-14	60.910	63.780	60.500	62.730	47.788	1,705,900
2008-05-13	61.170	61.320	60.250	60.500	46.089	1,140,100
2008-05-12	59.870	60.980	59.770	60.600	46.165	1,017,600
2008-05-09	58.280	59.880	58.210	59.600	45.403	1,081,100
2008-05-08	59.650	60.010	58.330	58.870	44.847	1,304,700
2008-05-07	60.860	61.930	59.640	59.880	45.617	1,348,700
2008-05-06	60.000	61.100	59.440	60.730	46.264	1,548,000
2008-05-05	62.420	62.680	60.420	60.760	46.287	2,344,000
2008-05-02	63.820	64.910	62.350	62.720	47.780	1,566,100
2008-05-01	61.900	65.000	61.750	63.900	48.679	1,659,100
2008-04-30	62.680	63.390	61.620	62.110	47.315	1,066,100
2008-04-29	62.550	63.000	61.470	62.390	47.529	907,200
2008-04-28	61.610	64.330	60.790	63.050	48.031	1,928,400
2008-04-25	59.250	61.700	59.200	61.620	46.942	1,849,500
2008-04-24	58.000	59.610	57.680	58.950	44.908	1,119,800
2008-04-23	58.310	58.420	57.130	57.870	44.085	809,100
2008-04-22	58.990	58.990	57.230	58.050	44.222	911,200
2008-04-21	58.890	59.400	58.530	59.060	44.992	584,600
2008-04-18	59.740	60.840	59.120	59.320	45.190	945,700
2008-04-17	57.670	59.050	57.660	58.860	44.839	792,600
2008-04-16	58.430	58.480	57.630	57.960	44.154	1,177,100
2008-04-15	59.520	59.520	57.660	58.100	44.261	1,230,000
2008-04-14	58.980	60.050	58.700	59.100	45.022	692,500
2008-04-11	58.800	60.050	58.520	58.970	44.923	1,146,900
2008-04-10	58.420	60.850	57.630	59.720	45.495	1,763,500
2008-04-09	59.940	60.120	57.780	58.200	44.337	1,242,000
2008-04-08	59.740	60.500	59.520	59.740	45.510	1,686,300
2008-04-07	61.050	61.190	59.680	60.040	45.738	1,177,200
2008-04-04	61.210	61.210	59.820	60.550	46.127	1,204,500
2008-04-03	60.530	61.540	60.160	60.910	46.401	1,244,600
2008-04-02	60.560	63.090	60.560	60.980	46.454	1,778,900
2008-04-01	58.660	61.070	58.530	60.660	46.211	1,787,600
2008-03-31	57.570	58.630	57.070	58.290	44.405	1,353,300
2008-03-28	57.600	59.000	56.790	57.620	43.895	3,146,000
2008-03-27	61.650	62.200	60.800	61.000	46.470	758,900
2008-03-26	62.560	62.750	60.930	61.270	46.675	898,300
2008-03-25	62.950	63.470	61.200	62.760	47.772	1,192,700
2008-03-24	60.660	65.490	60.660	63.270	48.161	1,645,500
2008-03-20	56.920	60.720	56.920	60.290	45.892	1,094,700

← NewerPage 78 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.