Darden Restaurants, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	151.19	151.19	151.19	151.19	133.25	0
2022-04-04	149.25	151.19	149.25	151.19	133.25	12
2022-04-01	154.30	154.30	152.24	152.24	134.17	20
2022-03-31	156.80	156.80	156.80	156.80	138.19	10
2022-03-30	160.80	160.80	157.92	157.92	139.18	136
2022-03-29	160.55	160.85	160.55	160.80	141.72	48
2022-03-28	186.67	186.67	186.67	186.67	164.52	0
2022-03-25	186.67	186.67	186.67	186.67	164.52	0
2022-03-24	186.67	186.67	186.67	186.67	164.52	0
2022-03-23	186.67	186.67	186.67	186.67	164.52	0
2022-03-22	186.67	186.67	186.67	186.67	164.52	0
2022-03-21	186.67	186.67	186.67	186.67	164.52	0
2022-03-18	186.67	186.67	186.67	186.67	164.52	0
2022-03-17	186.67	186.67	186.67	186.67	164.52	0
2022-03-16	186.67	186.67	186.67	186.67	164.52	0
2022-03-15	186.67	186.67	186.67	186.67	164.52	0
2022-03-14	186.67	186.67	186.67	186.67	164.52	0
2022-03-11	186.67	186.67	186.67	186.67	164.52	0
2022-03-10	186.67	186.67	186.67	186.67	164.52	0
2022-03-09	186.67	186.67	186.67	186.67	164.52	0
2022-03-08	186.67	186.67	186.67	186.67	164.52	0
2022-03-07	186.67	186.67	186.67	186.67	164.52	0
2022-03-04	186.67	186.67	186.67	186.67	164.52	0
2022-03-03	186.67	186.67	186.67	186.67	164.52	0
2022-03-02	186.67	186.67	186.67	186.67	164.52	0
2022-02-25	186.67	186.67	186.67	186.67	164.52	0
2022-02-24	186.67	186.67	186.67	186.67	164.52	0
2022-02-23	186.67	186.67	186.67	186.67	164.52	0
2022-02-22	186.67	186.67	186.67	186.67	164.52	0
2022-02-21	186.67	186.67	186.67	186.67	164.52	0
2022-02-18	185.95	186.67	185.04	186.67	164.52	6,000
2022-02-17	188.68	188.68	188.68	188.68	166.29	0
2022-02-16	188.68	188.68	188.68	188.68	166.29	0
2022-02-15	188.68	188.68	188.68	188.68	166.29	0
2022-02-14	188.68	188.68	188.68	188.68	166.29	0
2022-02-11	188.68	188.68	188.68	188.68	166.29	2,000
2022-02-10	191.90	192.28	191.90	192.28	169.46	16
2022-02-09	189.81	189.81	189.81	189.81	167.28	1
2022-02-08	184.69	184.69	184.69	184.69	162.77	0
2022-02-07	184.69	184.69	184.69	184.69	162.77	9
2022-02-04	188.10	188.10	188.10	188.10	165.78	0
2022-02-03	190.94	190.94	187.91	188.10	165.78	18
2022-02-02	190.95	190.95	190.95	190.95	168.29	0
2022-02-01	190.95	190.95	190.95	190.95	168.29	0
2022-01-31	190.95	190.95	190.95	190.95	168.29	0
2022-01-28	190.95	190.95	190.95	190.95	168.29	0
2022-01-27	190.95	190.95	190.95	190.95	168.29	0
2022-01-26	190.95	190.95	190.95	190.95	168.29	1
2022-01-25	190.95	190.95	190.95	190.95	168.29	0
2022-01-24	190.95	190.95	190.95	190.95	168.29	0
2022-01-21	190.95	190.95	190.95	190.95	168.29	0
2022-01-20	190.95	190.95	190.95	190.95	168.29	0
2022-01-19	190.95	190.95	190.95	190.95	168.29	1
2022-01-18	197.81	197.81	197.81	197.81	174.34	0
2022-01-17	197.81	197.81	197.81	197.81	174.34	0
2022-01-14	197.81	197.81	197.81	197.81	174.34	0
2022-01-13	197.81	197.81	197.81	197.81	174.34	0
2022-01-12	199.00	199.00	197.81	197.81	174.34	2,001
2022-01-11	195.63	195.63	195.63	195.63	172.41	0
2022-01-10	195.63	195.63	195.63	195.63	172.41	1

← NewerPage 20 of 21 · 1,253 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.