Darden Restaurants, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	196.69	196.69	196.69	196.69	173.35	0
2022-01-06	196.69	196.69	196.69	196.69	172.06	0
2022-01-05	196.69	196.69	196.69	196.69	172.06	0
2022-01-04	196.69	196.69	196.69	196.69	172.06	0
2022-01-03	196.69	196.69	196.69	196.69	172.06	0
2021-12-30	196.69	196.69	196.69	196.69	172.06	0
2021-12-29	196.69	196.69	196.69	196.69	172.06	0
2021-12-28	196.69	196.69	196.69	196.69	172.06	0
2021-12-27	196.69	196.69	196.69	196.69	172.06	0
2021-12-23	196.69	196.69	196.69	196.69	172.06	0
2021-12-22	196.69	196.69	196.69	196.69	172.06	0
2021-12-21	196.69	196.69	196.69	196.69	172.06	0
2021-12-20	196.69	196.69	196.69	196.69	172.06	0
2021-12-17	196.69	196.69	196.69	196.69	172.06	0
2021-12-16	196.69	196.69	196.69	196.69	172.06	0
2021-12-15	196.69	196.69	196.69	196.69	172.06	0
2021-12-14	196.69	196.69	196.69	196.69	172.06	0
2021-12-13	196.69	196.69	196.69	196.69	172.06	0
2021-12-10	196.69	196.69	196.69	196.69	172.06	0
2021-12-09	196.69	196.69	196.69	196.69	172.06	0
2021-12-08	196.69	196.69	196.69	196.69	172.06	0
2021-12-07	196.69	196.69	196.69	196.69	172.06	0
2021-12-06	196.69	196.69	196.69	196.69	172.06	0
2021-12-03	196.69	196.69	196.69	196.69	172.06	0
2021-12-02	196.69	196.69	196.69	196.69	172.06	0
2021-12-01	196.69	196.69	196.69	196.69	172.06	0
2021-11-30	196.69	196.69	196.69	196.69	172.06	0
2021-11-29	196.69	196.69	196.69	196.69	172.06	0
2021-11-26	196.69	196.69	196.69	196.69	172.06	1
2021-11-25	209.37	209.37	209.37	209.37	183.16	0
2021-11-24	209.37	209.37	209.37	209.37	183.16	0
2021-11-23	209.37	209.37	209.37	209.37	183.16	0
2021-11-22	209.37	209.37	209.37	209.37	183.16	0
2021-11-19	209.37	209.37	209.37	209.37	183.16	0
2021-11-18	209.37	209.37	209.37	209.37	183.16	0
2021-11-17	209.37	209.37	209.37	209.37	183.16	0
2021-11-16	209.37	209.37	209.37	209.37	183.16	0
2021-11-12	209.37	209.37	209.37	209.37	183.16	0
2021-11-11	209.37	209.37	209.37	209.37	183.16	0
2021-11-10	209.37	209.37	209.37	209.37	183.16	2,000
2021-11-09	213.35	213.35	213.35	213.35	186.64	0
2021-11-08	213.35	213.35	213.35	213.35	186.64	1
2021-11-05	203.52	203.52	203.52	203.52	178.04	0
2021-11-04	203.52	203.52	203.52	203.52	178.04	0
2021-11-03	206.86	206.86	203.52	203.52	178.04	29
2021-11-01	206.86	206.86	206.86	206.86	180.96	0
2021-10-29	206.86	206.86	206.86	206.86	180.96	0
2021-10-28	206.86	206.86	206.86	206.86	180.96	0
2021-10-27	206.86	206.86	206.86	206.86	180.96	0
2021-10-26	206.86	206.86	206.86	206.86	180.96	0
2021-10-25	206.86	206.86	206.86	206.86	180.96	0
2021-10-22	206.86	206.86	206.86	206.86	180.96	0
2021-10-21	206.86	206.86	206.86	206.86	180.96	0

← NewerPage 21 of 21 · 1,253 trading days

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.