Darden Restaurants, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-08-03	265.92	265.92	265.92	265.92	264.45	0
2026-07-31	265.92	265.92	265.92	265.92	264.45	0
2026-07-30	265.92	265.92	265.92	265.92	264.45	0
2026-07-29	265.92	265.92	265.92	265.92	264.45	0
2026-07-28	265.92	265.92	265.92	265.92	264.45	0
2026-07-27	265.92	265.92	265.92	265.92	264.45	0
2026-07-24	265.92	265.92	265.92	265.92	264.45	0
2026-07-23	265.92	265.92	265.92	265.92	264.45	0
2026-07-22	265.92	265.92	265.92	265.92	264.45	0
2026-07-21	265.92	265.92	265.92	265.92	264.45	0
2026-07-20	265.92	265.92	265.92	265.92	264.45	0
2026-07-17	265.92	265.92	265.92	265.92	264.45	0
2026-07-16	265.92	265.92	265.92	265.92	264.45	0
2026-07-15	265.92	265.92	265.92	265.92	264.45	0
2026-07-14	265.92	265.92	265.92	265.92	264.45	0
2026-07-13	265.92	265.92	265.92	265.92	264.45	0
2026-07-10	265.92	265.92	265.92	265.92	264.45	0
2026-07-09	265.92	265.92	265.92	265.92	264.45	0
2026-07-08	265.92	265.92	265.92	265.92	263.01	0
2026-07-07	265.92	265.92	265.92	265.92	263.01	0
2026-07-06	265.92	265.92	265.92	265.92	263.01	0
2026-07-03	265.92	265.92	265.92	265.92	263.01	0
2026-07-02	265.92	265.92	265.92	265.92	263.01	0
2026-07-01	265.92	265.92	265.92	265.92	263.01	0
2026-06-30	265.92	265.92	265.92	265.92	263.01	0
2026-06-29	265.92	265.92	265.92	265.92	263.01	0
2026-06-26	265.92	265.92	265.92	265.92	263.01	0
2026-06-25	265.92	265.92	265.92	265.92	263.01	0
2026-06-24	265.92	265.92	265.92	265.92	263.01	0
2026-06-23	265.92	265.92	265.92	265.92	263.01	0
2026-06-22	265.92	265.92	265.92	265.92	263.01	0
2026-06-19	265.92	265.92	265.92	265.92	263.01	0
2026-06-18	265.92	265.92	265.92	265.92	263.01	0
2026-06-17	265.92	265.92	265.92	265.92	263.01	0
2026-06-16	265.92	265.92	265.92	265.92	263.01	0
2026-06-15	265.92	265.92	265.92	265.92	263.01	0
2026-06-12	265.92	265.92	265.92	265.92	263.01	0
2026-06-11	265.92	265.92	265.92	265.92	263.01	316
2026-06-10	263.13	265.48	262.35	263.92	261.03	58
2026-06-09	255.98	255.98	255.98	255.98	253.18	0
2026-06-08	255.98	255.98	255.98	255.98	253.18	0
2026-06-05	255.98	255.98	255.98	255.98	253.18	0
2026-06-03	255.98	255.98	255.98	255.98	253.18	0
2026-06-02	255.98	255.98	255.98	255.98	253.18	0
2026-06-01	244.85	255.98	244.85	255.98	253.18	8
2026-05-29	246.18	246.18	246.18	246.18	243.49	0
2026-05-28	246.18	246.18	246.18	246.18	243.49	0
2026-05-27	246.18	246.18	246.18	246.18	243.49	0
2026-05-26	246.18	246.18	246.18	246.18	243.49	0
2026-05-25	246.18	246.18	246.18	246.18	243.49	0
2026-05-22	246.18	246.18	246.18	246.18	243.49	0
2026-05-21	246.18	246.18	246.18	246.18	243.49	0
2026-05-20	246.18	246.18	246.18	246.18	243.49	0
2026-05-19	246.18	246.18	246.18	246.18	243.49	0
2026-05-18	246.18	246.18	246.18	246.18	243.49	0
2026-05-15	246.18	246.18	246.18	246.18	243.49	0
2026-05-14	246.18	246.18	246.18	246.18	243.49	0
2026-05-13	246.18	246.18	246.18	246.18	243.49	0
2026-05-12	246.18	246.18	246.18	246.18	243.49	0
2026-05-11	246.18	246.18	246.18	246.18	243.49	0

← NewerPage 2 of 5 · 255 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.