Ralph Lauren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	59.820	59.960	57.690	57.760	43.966	1,025,600
2008-03-18	57.420	59.070	57.090	58.890	44.827	1,174,900
2008-03-17	55.990	57.300	55.000	56.450	42.969	2,149,100
2008-03-14	58.520	59.490	56.830	57.480	43.753	1,380,500
2008-03-13	57.200	58.200	55.080	57.980	44.134	1,770,900
2008-03-12	57.720	59.030	57.030	58.020	44.164	1,140,700
2008-03-11	56.950	57.810	55.710	57.810	44.005	1,747,800
2008-03-10	57.100	57.340	55.560	55.740	42.429	2,211,900
2008-03-07	57.730	59.030	56.970	57.460	43.738	1,848,500
2008-03-06	60.900	61.400	58.170	58.310	44.385	2,114,100
2008-03-05	62.880	63.320	60.840	61.210	46.593	1,567,500
2008-03-04	61.320	62.750	60.900	62.520	47.590	1,505,700
2008-03-03	61.980	62.350	60.180	62.250	47.384	1,874,500
2008-02-29	64.810	65.440	61.890	62.190	47.339	2,137,700
2008-02-28	67.360	67.510	65.180	65.600	49.934	1,716,500
2008-02-27	67.350	68.400	67.000	67.980	51.746	1,370,100
2008-02-26	65.710	68.670	65.490	67.500	51.380	2,075,000
2008-02-25	64.220	66.060	63.200	65.670	49.987	1,697,100
2008-02-22	65.520	65.880	63.400	64.860	49.371	1,741,700
2008-02-21	67.550	67.830	65.070	65.370	49.759	1,284,200
2008-02-20	64.220	66.920	63.780	66.800	50.848	1,909,700
2008-02-19	66.550	67.120	64.260	64.780	49.310	1,434,500
2008-02-15	65.360	65.980	64.620	65.920	50.178	1,950,100
2008-02-14	66.810	67.160	65.590	65.690	50.003	2,320,800
2008-02-13	66.900	67.850	65.660	66.740	50.802	2,289,000
2008-02-12	65.290	66.890	65.080	66.410	50.551	2,543,400
2008-02-11	63.850	65.750	62.720	64.460	49.066	2,059,900
2008-02-08	63.090	64.190	62.540	63.720	48.503	2,000,100
2008-02-07	62.020	64.560	62.000	63.240	48.138	3,992,800
2008-02-06	60.940	65.120	60.110	63.190	48.100	9,465,500
2008-02-05	59.510	59.930	57.270	57.460	43.738	3,360,400
2008-02-04	61.220	61.640	59.950	60.460	46.022	2,282,800
2008-02-01	61.930	62.340	59.420	61.230	46.608	2,926,100
2008-01-31	56.790	61.000	56.400	60.680	46.189	4,696,300
2008-01-30	61.350	62.430	60.290	60.730	46.227	2,525,900
2008-01-29	60.550	61.780	59.320	61.540	46.844	1,963,900
2008-01-28	58.810	60.070	57.950	60.000	45.672	1,688,000
2008-01-25	62.000	62.040	58.700	59.190	45.055	1,983,700
2008-01-24	61.380	63.600	60.420	61.180	46.570	3,887,000
2008-01-23	55.590	62.090	54.540	61.340	46.692	5,738,700
2008-01-22	50.910	57.580	50.550	56.600	43.083	3,773,000
2008-01-18	52.250	53.660	51.620	53.360	40.617	1,965,900
2008-01-17	53.280	54.280	51.880	51.990	39.574	1,947,800
2008-01-16	51.300	54.360	50.910	53.570	40.777	2,159,500
2008-01-15	51.250	52.510	50.950	51.330	39.072	3,192,400
2008-01-14	54.010	54.010	51.640	52.900	40.267	4,460,900
2008-01-11	57.570	57.860	54.860	55.290	42.086	2,356,100
2008-01-10	57.000	59.110	56.120	58.210	44.309	1,793,100
2008-01-09	56.350	57.320	54.160	57.320	43.632	2,993,500
2008-01-08	57.550	58.960	56.410	56.590	43.076	1,549,400
2008-01-07	56.820	58.330	56.400	57.260	43.586	2,027,900
2008-01-04	59.750	59.860	56.340	56.590	43.076	3,487,500
2008-01-03	61.840	62.990	59.800	60.180	45.809	2,173,000
2008-01-02	61.630	62.460	61.520	61.640	46.920	1,364,500

← NewerPage 79 of 79 · 4,734 trading days

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.