Darden Restaurants, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	191.57	191.57	191.57	191.57	175.20	0
2023-03-20	191.57	191.57	191.57	191.57	175.20	0
2023-03-17	191.57	191.57	191.57	191.57	175.20	0
2023-03-16	191.57	191.57	191.57	191.57	175.20	0
2023-03-15	191.57	191.57	191.57	191.57	175.20	0
2023-03-14	191.57	191.57	191.57	191.57	175.20	0
2023-03-13	191.57	191.57	191.57	191.57	175.20	1
2023-03-10	191.40	191.40	191.40	191.40	175.04	0
2023-03-09	191.40	191.40	191.40	191.40	175.04	0
2023-03-08	191.40	191.40	191.40	191.40	175.04	0
2023-03-07	191.40	191.40	191.40	191.40	175.04	169
2023-03-06	188.91	188.91	188.91	188.91	172.76	0
2023-03-03	188.91	188.91	188.91	188.91	172.76	0
2023-03-02	188.91	188.91	188.91	188.91	172.76	0
2023-03-01	188.91	188.91	188.91	188.91	172.76	0
2023-02-28	188.91	188.91	188.91	188.91	172.76	0
2023-02-27	188.91	188.91	188.91	188.91	172.76	0
2023-02-24	188.91	188.91	188.91	188.91	172.76	0
2023-02-23	188.91	188.91	188.91	188.91	172.76	0
2023-02-22	188.91	188.91	188.91	188.91	172.76	0
2023-02-17	188.91	188.91	188.91	188.91	172.76	0
2023-02-16	188.91	188.91	188.91	188.91	172.76	0
2023-02-15	188.91	188.91	188.91	188.91	172.76	0
2023-02-14	188.91	188.91	188.91	188.91	172.76	0
2023-02-13	188.91	188.91	188.91	188.91	172.76	0
2023-02-10	188.91	188.91	188.91	188.91	172.76	0
2023-02-09	188.91	188.91	188.91	188.91	172.76	0
2023-02-08	188.91	188.91	188.91	188.91	172.76	0
2023-02-07	188.91	188.91	188.91	188.91	172.76	0
2023-02-06	188.91	188.91	188.91	188.91	172.76	0
2023-02-03	188.91	188.91	188.91	188.91	172.76	24
2023-02-02	189.95	189.95	186.85	186.85	170.88	48
2023-02-01	189.91	189.91	189.91	189.91	173.68	0
2023-01-31	189.91	189.91	189.91	189.91	173.68	0
2023-01-30	189.91	189.91	189.91	189.91	173.68	0
2023-01-27	189.91	189.91	189.91	189.91	173.68	0
2023-01-26	189.91	189.91	189.91	189.91	173.68	0
2023-01-25	189.91	189.91	189.91	189.91	173.68	0
2023-01-24	189.91	189.91	189.91	189.91	173.68	0
2023-01-23	189.91	189.91	189.91	189.91	173.68	0
2023-01-20	189.91	189.91	189.91	189.91	173.68	0
2023-01-19	189.91	189.91	189.91	189.91	173.68	0
2023-01-18	189.91	189.91	189.91	189.91	173.68	0
2023-01-17	189.91	189.91	189.91	189.91	173.68	0
2023-01-16	189.91	189.91	189.91	189.91	173.68	0
2023-01-13	189.91	189.91	189.91	189.91	173.68	0
2023-01-12	189.91	189.91	189.91	189.91	173.68	169
2023-01-11	173.00	173.00	173.00	173.00	158.21	0
2023-01-10	173.00	173.00	173.00	173.00	158.21	0
2023-01-09	173.00	173.00	173.00	173.00	158.21	0
2023-01-06	173.00	173.00	173.00	173.00	156.83	0
2023-01-05	173.00	173.00	173.00	173.00	156.83	0
2023-01-04	173.00	173.00	173.00	173.00	156.83	0
2023-01-03	173.00	173.00	173.00	173.00	156.83	0
2023-01-02	173.00	173.00	173.00	173.00	156.83	0
2022-12-29	173.00	173.00	173.00	173.00	156.83	0
2022-12-28	173.00	173.00	173.00	173.00	156.83	0
2022-12-27	173.00	173.00	173.00	173.00	156.83	0
2022-12-26	173.00	173.00	173.00	173.00	156.83	0
2022-12-23	173.00	173.00	173.00	173.00	156.83	0

← NewerPage 16 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	1.4684 USD
2026-07-09	1.4490 USD
2026-04-09	1.3015 USD
2026-01-08	1.3710 USD
2025-10-09	1.4133 USD
2025-07-09	1.4466 USD
2025-04-09	1.3815 USD
2025-01-09	1.4191 USD
2024-10-09	1.4184 USD
2024-07-09	1.4053 USD
2024-04-09	1.1732 USD
2024-01-09	1.1340 USD
2023-10-09	1.1211 USD
2023-07-07	1.5746 USD
2023-04-06	1.5224 USD
2023-01-09	1.5094 USD
2022-10-07	1.5531 USD
2022-07-07	1.5828 USD
2022-04-07	1.3794 USD
2022-01-07	1.4561 USD
2021-10-07	1.5583 USD
2021-07-07	1.4426 USD
2021-04-08	1.1990 USD
2021-01-07	0.4982 USD
2020-10-08	0.4266 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.