Darden Restaurants, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	173.20	173.20	173.20	173.20	155.58	0
2022-09-23	173.20	173.20	173.20	173.20	155.58	0
2022-09-22	173.20	173.20	173.20	173.20	155.58	0
2022-09-21	173.20	173.20	173.20	173.20	155.58	926
2022-09-20	169.80	169.80	169.80	169.80	152.53	30
2022-09-19	160.40	160.40	160.40	160.40	144.08	0
2022-09-16	160.40	160.40	160.40	160.40	144.08	0
2022-09-15	160.40	160.40	160.40	160.40	144.08	0
2022-09-14	160.40	160.40	160.40	160.40	144.08	0
2022-09-13	160.40	160.40	160.40	160.40	144.08	0
2022-09-12	160.40	160.40	160.40	160.40	144.08	0
2022-09-09	160.40	160.40	160.40	160.40	144.08	0
2022-09-08	160.40	160.40	160.40	160.40	144.08	0
2022-09-06	160.40	160.40	160.40	160.40	144.08	0
2022-09-05	160.40	160.40	160.40	160.40	144.08	0
2022-09-02	160.40	160.40	160.40	160.40	144.08	0
2022-09-01	160.40	160.40	160.40	160.40	144.08	0
2022-08-31	160.40	160.40	160.40	160.40	144.08	0
2022-08-30	160.40	160.40	160.40	160.40	144.08	0
2022-08-29	160.40	160.40	160.40	160.40	144.08	0
2022-08-26	160.40	160.40	160.40	160.40	144.08	0
2022-08-25	160.40	160.40	160.40	160.40	144.08	0
2022-08-24	160.40	160.40	160.40	160.40	144.08	0
2022-08-23	160.40	160.40	160.40	160.40	144.08	0
2022-08-22	160.40	160.40	160.40	160.40	144.08	0
2022-08-19	160.40	160.40	160.40	160.40	144.08	0
2022-08-18	160.40	160.40	160.40	160.40	144.08	0
2022-08-17	160.40	160.40	160.40	160.40	144.08	0
2022-08-16	160.40	160.40	160.40	160.40	144.08	0
2022-08-15	160.40	160.40	160.40	160.40	144.08	0
2022-08-12	160.40	160.40	160.40	160.40	144.08	0
2022-08-11	160.40	160.40	160.40	160.40	144.08	0
2022-08-10	160.40	160.40	160.40	160.40	144.08	0
2022-08-09	160.40	160.40	160.40	160.40	144.08	0
2022-08-08	160.40	160.40	160.40	160.40	144.08	0
2022-08-05	160.40	160.40	160.40	160.40	144.08	28
2022-08-04	166.60	166.60	166.60	166.60	149.65	28
2022-08-03	160.81	160.81	160.81	160.81	144.45	0
2022-08-02	160.81	160.81	160.81	160.81	144.45	0
2022-08-01	160.81	160.81	160.81	160.81	144.45	0
2022-07-29	160.81	160.81	160.81	160.81	144.45	0
2022-07-28	160.81	160.81	160.81	160.81	144.45	0
2022-07-27	160.81	160.81	160.81	160.81	144.45	0
2022-07-26	160.81	160.81	160.81	160.81	144.45	0
2022-07-25	160.81	160.81	160.81	160.81	144.45	0
2022-07-22	160.81	160.81	160.81	160.81	144.45	0
2022-07-21	160.81	160.81	160.81	160.81	144.45	0
2022-07-20	160.81	160.81	160.81	160.81	144.45	0
2022-07-19	160.81	160.81	160.81	160.81	144.45	0
2022-07-18	160.81	160.81	160.81	160.81	144.45	0
2022-07-15	160.81	160.81	160.81	160.81	144.45	0
2022-07-14	160.81	160.81	160.81	160.81	144.45	0
2022-07-13	160.81	160.81	160.81	160.81	144.45	0
2022-07-12	160.81	160.81	160.81	160.81	144.45	0
2022-07-11	160.81	160.81	160.81	160.81	144.45	0
2022-07-08	160.81	160.81	160.81	160.81	144.45	0
2022-07-07	160.81	160.81	160.81	160.81	144.45	0
2022-07-06	160.01	160.81	160.01	160.81	143.03	12
2022-07-05	164.00	164.00	164.00	164.00	145.87	0
2022-07-04	164.00	164.00	164.00	164.00	145.87	0

← NewerPage 18 of 21 · 1,258 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.