Darden Restaurants, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	246.18	246.18	246.18	246.18	243.49	0
2026-05-07	246.18	246.18	246.18	246.18	243.49	0
2026-05-06	246.18	246.18	246.18	246.18	243.49	0
2026-05-05	246.18	246.18	246.18	246.18	243.49	0
2026-05-04	246.18	246.18	246.18	246.18	243.49	0
2026-04-30	246.18	246.18	246.18	246.18	243.49	0
2026-04-29	246.18	246.18	246.18	246.18	243.49	0
2026-04-28	246.18	246.18	246.18	246.18	243.49	0
2026-04-27	246.18	246.18	246.18	246.18	243.49	0
2026-04-24	246.18	246.18	246.18	246.18	243.49	0
2026-04-23	246.18	246.18	246.18	246.18	243.49	0
2026-04-22	246.18	246.18	246.18	246.18	243.49	0
2026-04-20	246.18	246.18	246.18	246.18	243.49	0
2026-04-17	246.18	246.18	246.18	246.18	243.49	0
2026-04-16	246.18	246.18	246.18	246.18	243.49	0
2026-04-15	246.18	246.18	246.18	246.18	243.49	0
2026-04-14	246.18	246.18	246.18	246.18	243.49	0
2026-04-13	246.18	246.18	246.18	246.18	243.49	0
2026-04-10	246.18	246.18	246.18	246.18	243.49	0
2026-04-09	246.18	246.18	246.18	246.18	243.49	0
2026-04-08	246.18	246.18	246.18	246.18	242.20	0
2026-04-07	246.18	246.18	246.18	246.18	242.20	2
2026-04-06	261.49	261.49	261.49	261.49	257.26	0
2026-04-02	261.49	261.49	261.49	261.49	257.26	0
2026-04-01	261.49	261.49	261.49	261.49	257.26	0
2026-03-31	261.49	261.49	261.49	261.49	257.26	0
2026-03-30	261.49	261.49	261.49	261.49	257.26	0
2026-03-27	261.49	261.49	261.49	261.49	257.26	0
2026-03-26	261.49	261.49	261.49	261.49	257.26	4
2026-03-25	264.94	264.94	264.94	264.94	260.66	0
2026-03-24	264.94	264.94	264.94	264.94	260.66	0
2026-03-23	264.94	264.94	264.94	264.94	260.66	0
2026-03-20	264.94	264.94	264.94	264.94	260.66	0
2026-03-19	263.64	264.94	263.64	264.94	260.66	1,264
2026-03-18	274.84	274.84	274.84	274.84	270.40	0
2026-03-17	274.84	274.84	274.84	274.84	270.40	0
2026-03-16	274.84	274.84	274.84	274.84	270.40	0
2026-03-13	274.84	274.84	274.84	274.84	270.40	0
2026-03-12	274.84	274.84	274.84	274.84	270.40	0
2026-03-11	274.84	274.84	274.84	274.84	270.40	0
2026-03-10	274.84	274.84	274.84	274.84	270.40	0
2026-03-09	274.84	274.84	274.84	274.84	270.40	0
2026-03-06	274.84	274.84	274.84	274.84	270.40	0
2026-03-05	274.84	274.84	274.84	274.84	270.40	0
2026-03-04	274.84	274.84	274.84	274.84	270.40	0
2026-03-03	272.17	274.84	272.17	274.84	270.40	54
2026-03-02	274.60	274.60	274.60	274.60	270.16	0
2026-02-27	274.60	274.60	274.60	274.60	270.16	0
2026-02-26	274.60	274.60	274.60	274.60	270.16	0
2026-02-25	274.60	274.60	274.60	274.60	270.16	0
2026-02-24	274.60	274.60	274.60	274.60	270.16	1
2026-02-23	281.68	281.68	281.68	281.68	277.13	0
2026-02-20	280.01	281.68	280.01	281.68	277.13	100
2026-02-19	268.22	268.22	268.22	268.22	263.88	0
2026-02-18	268.22	268.22	268.22	268.22	263.88	0
2026-02-13	268.22	268.22	268.22	268.22	263.88	0
2026-02-12	268.22	268.22	268.22	268.22	263.88	0
2026-02-11	268.22	268.22	268.22	268.22	263.88	0
2026-02-10	268.22	268.22	268.22	268.22	263.88	0
2026-02-09	268.22	268.22	268.22	268.22	263.88	0

← NewerPage 3 of 21 · 1,255 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.