Darden Restaurants, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	268.22	268.22	268.22	268.22	263.88	0
2026-02-05	268.22	268.22	268.22	268.22	263.88	0
2026-02-04	268.22	268.22	268.22	268.22	263.88	0
2026-02-03	268.22	268.22	268.22	268.22	263.88	0
2026-02-02	268.22	268.22	268.22	268.22	263.88	0
2026-01-30	268.22	268.22	268.22	268.22	263.88	0
2026-01-29	268.22	268.22	268.22	268.22	263.88	0
2026-01-28	268.22	268.22	268.22	268.22	263.88	0
2026-01-27	268.22	268.22	268.22	268.22	263.88	0
2026-01-26	268.22	268.22	268.22	268.22	263.88	0
2026-01-23	268.22	268.22	268.22	268.22	263.88	0
2026-01-22	268.22	268.22	268.22	268.22	263.88	0
2026-01-21	268.22	268.22	268.22	268.22	263.88	0
2026-01-20	268.22	268.22	268.22	268.22	263.88	0
2026-01-19	268.22	268.22	268.22	268.22	263.88	0
2026-01-16	268.22	268.22	268.22	268.22	263.88	0
2026-01-15	268.22	268.22	268.22	268.22	263.88	0
2026-01-14	268.22	268.22	268.22	268.22	263.88	0
2026-01-13	268.22	268.22	268.22	268.22	263.88	0
2026-01-12	268.22	268.22	268.22	268.22	263.88	0
2026-01-09	268.22	268.22	268.22	268.22	263.88	0
2026-01-08	268.22	268.22	268.22	268.22	263.88	0
2026-01-07	268.22	268.22	268.22	268.22	262.53	0
2026-01-06	268.22	268.22	268.22	268.22	262.53	1
2026-01-05	244.35	244.35	244.35	244.35	239.17	0
2026-01-02	244.35	244.35	244.35	244.35	239.17	0
2025-12-30	244.35	244.35	244.35	244.35	239.17	0
2025-12-29	244.35	244.35	244.35	244.35	239.17	0
2025-12-26	244.35	244.35	244.35	244.35	239.17	0
2025-12-23	244.35	244.35	244.35	244.35	239.17	0
2025-12-22	244.35	244.35	244.35	244.35	239.17	0
2025-12-19	244.35	244.35	244.35	244.35	239.17	0
2025-12-18	244.35	244.35	244.35	244.35	239.17	0
2025-12-17	244.35	244.35	244.35	244.35	239.17	0
2025-12-16	244.35	244.35	244.35	244.35	239.17	0
2025-12-15	244.35	244.35	244.35	244.35	239.17	0
2025-12-12	244.35	244.35	244.35	244.35	239.17	0
2025-12-11	244.35	244.35	244.35	244.35	239.17	0
2025-12-10	244.35	244.35	244.35	244.35	239.17	0
2025-12-09	244.35	244.35	244.35	244.35	239.17	0
2025-12-08	244.35	244.35	244.35	244.35	239.17	316
2025-12-05	248.50	248.50	248.50	248.50	243.23	0
2025-12-04	248.50	248.50	248.50	248.50	243.23	0
2025-12-03	248.50	248.50	248.50	248.50	243.23	0
2025-12-02	248.50	248.50	248.50	248.50	243.23	0
2025-12-01	248.50	248.50	248.50	248.50	243.23	0
2025-11-28	248.50	248.50	248.50	248.50	243.23	0
2025-11-27	248.50	248.50	248.50	248.50	243.23	0
2025-11-26	248.50	248.50	248.50	248.50	243.23	0
2025-11-25	248.50	248.50	248.50	248.50	243.23	0
2025-11-24	248.50	248.50	248.50	248.50	243.23	0
2025-11-21	248.50	248.50	248.50	248.50	243.23	0
2025-11-19	248.50	248.50	248.50	248.50	243.23	0
2025-11-18	248.50	248.50	248.50	248.50	243.23	0
2025-11-17	248.50	248.50	248.50	248.50	243.23	0
2025-11-14	248.50	248.50	248.50	248.50	243.23	0
2025-11-13	248.50	248.50	248.50	248.50	243.23	0
2025-11-12	248.50	248.50	248.50	248.50	243.23	0
2025-11-11	248.50	248.50	248.50	248.50	243.23	0
2025-11-10	248.50	248.50	248.50	248.50	243.23	0

← NewerPage 4 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.