Darden Restaurants, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-06-30 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-06-29 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-06-28 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-06-27 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-06-24 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-06-23 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-06-22 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-06-21 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-06-20 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-06-17 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-06-15 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-06-14 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-06-13 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-06-10 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-06-09 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-06-08 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-06-07 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-06-06 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-06-03 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-06-02 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-06-01 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-05-31 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-05-30 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-05-27 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-05-26 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-05-25 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-05-24 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-05-23 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-05-20 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-05-19 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-05-18 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-05-17 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-05-16 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-05-13 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-05-12 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-05-11 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-05-10 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-05-09 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 0 |
| 2022-05-06 | 164.00 | 164.00 | 164.00 | 164.00 | 145.87 | 14 |
| 2022-05-05 | 163.96 | 163.96 | 163.96 | 163.96 | 145.83 | 0 |
| 2022-05-04 | 163.96 | 163.96 | 163.96 | 163.96 | 145.83 | 0 |
| 2022-05-03 | 163.96 | 163.96 | 163.96 | 163.96 | 145.83 | 0 |
| 2022-05-02 | 163.96 | 163.96 | 163.96 | 163.96 | 145.83 | 0 |
| 2022-04-29 | 163.96 | 163.96 | 163.96 | 163.96 | 145.83 | 0 |
| 2022-04-28 | 163.96 | 163.96 | 163.96 | 163.96 | 145.83 | 0 |
| 2022-04-27 | 163.96 | 163.96 | 163.96 | 163.96 | 145.83 | 0 |
| 2022-04-26 | 162.80 | 164.22 | 162.80 | 163.96 | 145.83 | 87 |
| 2022-04-25 | 156.90 | 156.90 | 156.90 | 156.90 | 139.55 | 0 |
| 2022-04-22 | 156.90 | 156.90 | 156.90 | 156.90 | 139.55 | 0 |
| 2022-04-20 | 156.90 | 156.90 | 156.90 | 156.90 | 139.55 | 0 |
| 2022-04-19 | 156.90 | 156.90 | 156.90 | 156.90 | 139.55 | 0 |
| 2022-04-18 | 156.90 | 156.90 | 156.90 | 156.90 | 139.55 | 0 |
| 2022-04-14 | 156.90 | 156.90 | 156.90 | 156.90 | 139.55 | 60 |
| 2022-04-13 | 155.99 | 155.99 | 155.99 | 155.99 | 138.74 | 100 |
| 2022-04-12 | 151.19 | 151.19 | 151.19 | 151.19 | 134.47 | 0 |
| 2022-04-11 | 151.19 | 151.19 | 151.19 | 151.19 | 134.47 | 0 |
| 2022-04-08 | 151.19 | 151.19 | 151.19 | 151.19 | 134.47 | 0 |
| 2022-04-07 | 151.19 | 151.19 | 151.19 | 151.19 | 134.47 | 0 |
| 2022-04-06 | 151.19 | 151.19 | 151.19 | 151.19 | 133.25 | 0 |
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.