Ralph Lauren Corporation - Price History
Monthly price history for RL (Ralph Lauren Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $176.19 | $176.19 |
| March 2024 | $187.76 | $187.76 |
| February 2024 | $185.16 | $185.92 |
| January 2024 | $143.08 | $143.67 |
| December 2023 | $143.61 | $144.20 |
| November 2023 | $128.19 | $129.38 |
| October 2023 | $111.49 | $112.53 |
| September 2023 | $115.02 | $116.09 |
| August 2023 | $114.80 | $116.63 |
| July 2023 | $129.27 | $131.33 |
| June 2023 | $121.37 | $123.30 |
| May 2023 | $104 | $106.31 |
| April 2023 | $112.30 | $114.79 |
| March 2023 | $114.14 | $116.67 |
| February 2023 | $114.88 | $118.19 |
| January 2023 | $120.38 | $123.85 |
| December 2022 | $102.71 | $105.67 |
| November 2022 | $109.14 | $113.12 |
| October 2022 | $89.43 | $92.69 |
| September 2022 | $81.95 | $84.93 |
| August 2022 | $87.38 | $91.33 |
| July 2022 | $94.36 | $98.63 |
| June 2022 | $85.77 | $89.65 |
| May 2022 | $95.92 | $101.09 |
| April 2022 | $99.01 | $104.34 |
| March 2022 | $107.64 | $113.44 |
| February 2022 | $124.57 | $132.04 |
| January 2022 | $104.57 | $110.84 |
| December 2021 | $112.14 | $118.86 |
| November 2021 | $108.80 | $116.04 |
| October 2021 | $119.24 | $127.17 |
| September 2021 | $104.12 | $111.04 |
| August 2021 | $108.23 | $116.13 |
| July 2021 | $105.80 | $113.52 |
| June 2021 | $109.79 | $117.81 |
| May 2021 | $114.97 | $124.08 |
| April 2021 | $123.51 | $133.29 |
| March 2021 | $114.12 | $123.16 |
| February 2021 | $108.49 | $117.08 |
| January 2021 | $93.63 | $101.05 |
| December 2020 | $96.13 | $103.74 |
| November 2020 | $79.46 | $85.75 |
| October 2020 | $61.94 | $66.85 |
| September 2020 | $62.98 | $67.97 |
| August 2020 | $63.78 | $68.83 |
| July 2020 | $66.07 | $71.30 |
| June 2020 | $67.20 | $72.52 |
| May 2020 | $69.97 | $75.51 |
| April 2020 | $68.36 | $73.78 |
| March 2020 | $61.92 | $66.83 |
| February 2020 | $96.81 | $105.51 |
| January 2020 | $104.15 | $113.50 |
| December 2019 | $107.56 | $117.22 |
| November 2019 | $97.92 | $107.34 |
| October 2019 | $87.63 | $96.06 |
| September 2019 | $87.09 | $95.47 |
| August 2019 | $80 | $88.34 |
| July 2019 | $94.39 | $104.23 |
| June 2019 | $102.86 | $113.59 |
| May 2019 | $94.64 | $105.13 |
| April 2019 | $118.45 | $131.58 |
| March 2019 | $116.74 | $129.68 |
| February 2019 | $112.11 | $125.17 |
| January 2019 | $104.03 | $116.14 |
| December 2018 | $92.67 | $103.46 |
| November 2018 | $99.17 | $111.40 |
| October 2018 | $115.38 | $129.61 |
| September 2018 | $122.45 | $137.55 |
| August 2018 | $117.69 | $132.81 |
| July 2018 | $119.61 | $134.98 |
| June 2018 | $111.41 | $125.72 |
| May 2018 | $118.67 | $134.58 |
| April 2018 | $96.86 | $109.85 |
| March 2018 | $98.58 | $111.80 |
| February 2018 | $92.90 | $105.84 |
| January 2018 | $100.34 | $114.31 |
| December 2017 | $91.02 | $103.69 |
| November 2017 | $83.12 | $95.15 |
| October 2017 | $78.12 | $89.43 |
| September 2017 | $77.12 | $88.29 |
| August 2017 | $76.34 | $87.89 |
| July 2017 | $65.71 | $75.65 |
| June 2017 | $64.10 | $73.80 |
| May 2017 | $58.49 | $67.80 |
| April 2017 | $69.63 | $80.72 |
| March 2017 | $70.41 | $81.62 |
| February 2017 | $68.02 | $79.33 |
| January 2017 | $75.82 | $88.43 |
| December 2016 | $77.44 | $90.32 |
| November 2016 | $89.19 | $104.61 |
| October 2016 | $83.64 | $98.10 |
| September 2016 | $86.23 | $101.14 |
| August 2016 | $87.90 | $103.62 |
| July 2016 | $83.21 | $98.09 |
| June 2016 | $76.02 | $89.62 |
| May 2016 | $79.56 | $94.33 |
| April 2016 | $78.62 | $93.21 |
| March 2016 | $81.19 | $96.26 |
| February 2016 | $76.15 | $90.76 |
| January 2016 | $94.40 | $112.50 |
| December 2015 | $93.54 | $111.48 |
| November 2015 | $103.75 | $124.21 |
| October 2015 | $92.52 | $110.77 |
| September 2015 | $98.70 | $118.16 |
| August 2015 | $92.45 | $111.19 |
| July 2015 | $104.68 | $125.89 |
| June 2015 | $110.06 | $132.36 |
| May 2015 | $108.04 | $130.40 |
| April 2015 | $110.53 | $133.41 |
| March 2015 | $108.95 | $131.50 |
| February 2015 | $113.42 | $137.41 |
| January 2015 | $137.75 | $166.89 |
| December 2014 | $152.83 | $185.16 |
| November 2014 | $152.24 | $184.90 |
| October 2014 | $135.72 | $164.84 |
| September 2014 | $135.63 | $164.73 |
| August 2014 | $138.94 | $169.20 |
| July 2014 | $127.99 | $155.86 |
| June 2014 | $131.95 | $160.69 |
| May 2014 | $125.67 | $153.48 |
| April 2014 | $123.95 | $151.37 |
| March 2014 | $131.78 | $160.93 |
| February 2014 | $131.52 | $161.08 |
| January 2014 | $128.10 | $156.89 |
| December 2013 | $144.16 | $176.57 |
| November 2013 | $142.70 | $175.23 |
| October 2013 | $134.89 | $165.64 |
| September 2013 | $134.15 | $164.73 |
| August 2013 | $134.38 | $165.41 |
| July 2013 | $147.91 | $182.06 |
| June 2013 | $141.15 | $173.74 |
| May 2013 | $141.91 | $175.09 |
| April 2013 | $147.17 | $181.58 |
| March 2013 | $137.22 | $169.31 |
| February 2013 | $140.26 | $173.47 |
| January 2013 | $134.61 | $166.48 |
| December 2012 | $121.22 | $149.92 |
| November 2012 | $126.68 | $157.09 |
| October 2012 | $123.94 | $153.69 |
| September 2012 | $121.95 | $151.23 |
| August 2012 | $127.60 | $158.65 |
| July 2012 | $116.09 | $144.34 |
| June 2012 | $112.65 | $140.06 |
| May 2012 | $119.34 | $148.80 |
| April 2012 | $138.16 | $172.27 |
| March 2012 | $139.81 | $174.33 |
| February 2012 | $139.17 | $173.73 |
| January 2012 | $121.76 | $152 |
| December 2011 | $110.61 | $138.08 |
| November 2011 | $113.48 | $141.86 |
| October 2011 | $127.02 | $158.79 |
| September 2011 | $103.75 | $129.70 |
| August 2011 | $109.53 | $137.11 |
| July 2011 | $107.90 | $135.07 |
| June 2011 | $105.94 | $132.61 |
| May 2011 | $101.12 | $126.77 |
| April 2011 | $104.31 | $130.77 |
| March 2011 | $98.63 | $123.65 |
| February 2011 | $100.91 | $126.71 |
| January 2011 | $85.35 | $107.18 |
| December 2010 | $88.33 | $110.92 |
| November 2010 | $86.92 | $109.24 |
| October 2010 | $77.08 | $96.88 |
| September 2010 | $71.50 | $89.86 |
| August 2010 | $60.20 | $75.74 |
| July 2010 | $62.80 | $79.01 |
| June 2010 | $57.99 | $72.96 |
| May 2010 | $68.94 | $86.86 |
| April 2010 | $71.35 | $89.90 |
| March 2010 | $67.50 | $85.04 |
| February 2010 | $63.36 | $79.93 |
| January 2010 | $65.01 | $82 |
| December 2009 | $64.20 | $80.98 |
| November 2009 | $60.85 | $76.85 |
| October 2009 | $58.92 | $74.42 |
| September 2009 | $60.67 | $76.62 |
| August 2009 | $52.52 | $66.38 |
| July 2009 | $49.89 | $63.05 |
| June 2009 | $42.36 | $53.54 |
| May 2009 | $42.54 | $53.82 |
| April 2009 | $42.56 | $53.84 |
| March 2009 | $33.40 | $42.25 |
| February 2009 | $27.22 | $34.47 |
| January 2009 | $32.39 | $41.03 |
| December 2008 | $35.85 | $45.41 |
| November 2008 | $34.07 | $43.20 |
| October 2008 | $37.20 | $47.17 |
| September 2008 | $52.55 | $66.64 |
| August 2008 | $59.80 | $75.88 |
| July 2008 | $46.63 | $59.17 |
| June 2008 | $49.47 | $62.78 |
| May 2008 | $55 | $69.85 |
| April 2008 | $48.91 | $62.11 |
| March 2008 | $45.90 | $58.29 |
| February 2008 | $48.93 | $62.19 |
| January 2008 | $47.74 | $60.68 |
| December 2007 | $48.62 | $61.79 |
| November 2007 | $54.23 | $68.98 |
| October 2007 | $54.09 | $68.80 |
| September 2007 | $61.12 | $77.75 |
| August 2007 | $59.35 | $75.54 |
| July 2007 | $70.20 | $89.35 |
| June 2007 | $77.08 | $98.11 |
| May 2007 | $76.58 | $97.53 |
| April 2007 | $72.33 | $92.11 |
| March 2007 | $69.22 | $88.15 |
| February 2007 | $68.26 | $86.98 |
| January 2007 | $64.39 | $82.05 |
| December 2006 | $60.95 | $77.66 |
| November 2006 | $61.33 | $78.20 |
| October 2006 | $55.68 | $71 |
| September 2006 | $50.74 | $64.69 |
| August 2006 | $46.23 | $58.99 |
| July 2006 | $44.70 | $57.04 |
| June 2006 | $43.02 | $54.90 |
| May 2006 | $44.24 | $56.50 |
| April 2006 | $47.54 | $60.72 |
| March 2006 | $47.46 | $60.61 |
| February 2006 | $45.34 | $57.96 |
| January 2006 | $44.31 | $56.64 |
| December 2005 | $43.92 | $56.14 |
| November 2005 | $41.89 | $53.60 |
| October 2005 | $38.46 | $49.20 |
| September 2005 | $39.32 | $50.30 |
| August 2005 | $38.69 | $49.55 |
| July 2005 | $38.45 | $49.24 |
| June 2005 | $33.66 | $43.11 |
| May 2005 | $30.22 | $38.75 |
| April 2005 | $27.38 | $35.10 |
| March 2005 | $30.26 | $38.80 |
| February 2005 | $30.69 | $39.40 |
| January 2005 | $30.34 | $38.95 |
| December 2004 | $33.18 | $42.60 |
| November 2004 | $30.64 | $39.39 |
| October 2004 | $28.73 | $36.93 |
| September 2004 | $28.30 | $36.37 |
| August 2004 | $28.38 | $36.53 |
| July 2004 | $25.61 | $32.96 |
| June 2004 | $26.76 | $34.45 |
| May 2004 | $25.76 | $33.20 |
| April 2004 | $26.84 | $34.60 |
| March 2004 | $26.59 | $34.28 |
| February 2004 | $26 | $33.57 |
| January 2004 | $23.40 | $30.20 |
| December 2003 | $22.31 | $28.80 |
| November 2003 | $22.95 | $29.68 |
| October 2003 | $23.51 | $30.40 |
| September 2003 | $20.74 | $26.82 |
| August 2003 | $22.62 | $29.30 |
| July 2003 | $20.38 | $26.41 |
| June 2003 | $19.91 | $25.79 |
| May 2003 | $20.39 | $26.47 |
| April 2003 | $18.06 | $23.45 |
| March 2003 | $17.64 | $22.90 |
| February 2003 | $15.55 | $20.19 |
| January 2003 | $15.72 | $20.41 |
| December 2002 | $16.76 | $21.76 |
| November 2002 | $18.28 | $23.73 |
| October 2002 | $14.67 | $19.04 |
| September 2002 | $16.01 | $20.78 |
| August 2002 | $16.68 | $21.66 |
| July 2002 | $15.45 | $20.06 |
| June 2002 | $17.26 | $22.40 |
| May 2002 | $19.94 | $25.89 |
| April 2002 | $22.15 | $28.75 |
| March 2002 | $22.48 | $29.18 |
| February 2002 | $21.04 | $27.31 |
| January 2002 | $21.28 | $27.62 |
| December 2001 | $20.61 | $26.76 |
| November 2001 | $18.58 | $24.12 |
| October 2001 | $16.96 | $22.02 |
| September 2001 | $14.44 | $18.75 |
| August 2001 | $18.27 | $23.72 |
| July 2001 | $18.87 | $24.50 |
| June 2001 | $19.88 | $25.80 |
| May 2001 | $23.07 | $29.95 |
| April 2001 | $20.03 | $26 |
| March 2001 | $21.18 | $27.50 |
| February 2001 | $22.57 | $29.30 |
| January 2001 | $19.56 | $25.39 |
| December 2000 | $17.19 | $22.31 |
| November 2000 | $16.13 | $20.94 |
| October 2000 | $15.12 | $19.62 |
| September 2000 | $12.42 | $16.12 |
| August 2000 | $14.92 | $19.38 |
| July 2000 | $12.47 | $16.19 |
| June 2000 | $10.98 | $14.25 |
| May 2000 | $10.78 | $14 |
| April 2000 | $12.52 | $16.25 |
| March 2000 | $14.40 | $18.69 |
| February 2000 | $12.90 | $16.75 |
| January 2000 | $11.46 | $14.88 |
| December 1999 | $13.14 | $17.06 |
| November 1999 | $13.38 | $17.38 |
| October 1999 | $14.25 | $18.50 |
| September 1999 | $13.82 | $17.94 |
| August 1999 | $14.92 | $19.38 |
| July 1999 | $15.02 | $19.50 |
| June 1999 | $14.64 | $19 |
| May 1999 | $15.89 | $20.62 |
| April 1999 | $17.14 | $22.25 |
| March 1999 | $15.31 | $19.88 |
| February 1999 | $15.36 | $19.94 |
| January 1999 | $19.16 | $24.88 |
| December 1998 | $14.78 | $19.19 |
| November 1998 | $14.35 | $18.62 |
| October 1998 | $16.03 | $20.81 |
| September 1998 | $15.36 | $19.94 |
| August 1998 | $16.90 | $21.94 |
| July 1998 | $20.90 | $27.12 |
| June 1998 | $21.57 | $28 |
| May 1998 | $23.50 | $30.50 |
| April 1998 | $21.67 | $28.12 |
| March 1998 | $23.16 | $30.06 |
| February 1998 | $21.76 | $28.25 |
| January 1998 | $19.84 | $25.75 |
| December 1997 | $18.68 | $24.25 |
| November 1997 | $20.80 | $27 |
| October 1997 | $20.03 | $26 |
| September 1997 | $20.17 | $26.19 |
| August 1997 | $20.22 | $26.25 |
| July 1997 | $20.65 | $26.81 |
| June 1997 | $21.09 | $27.38 |
RL
Price: $166.93
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.80%
Payout Ratio: 34.01%
Payout Ratio Range:
Dividend Per Share: 3.00 USD
Earnings Per Share: 8.82 USD
P/E Ratio: 20.54
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Apparel Manufacturing
Volume: 1.3 million
Ebitda: 263.8 millionMarket Capitalization: 10.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22