Darden Restaurants, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	248.50	248.50	248.50	248.50	243.23	0
2025-11-06	248.50	248.50	248.50	248.50	243.23	0
2025-11-05	248.50	248.50	248.50	248.50	243.23	0
2025-11-04	248.50	248.50	248.50	248.50	243.23	0
2025-11-03	248.50	248.50	248.50	248.50	243.23	0
2025-10-31	248.50	248.50	248.50	248.50	243.23	0
2025-10-30	248.50	248.50	248.50	248.50	243.23	0
2025-10-29	248.50	248.50	248.50	248.50	243.23	0
2025-10-28	248.50	248.50	248.50	248.50	243.23	0
2025-10-27	248.50	248.50	248.50	248.50	243.23	0
2025-10-24	248.50	248.50	248.50	248.50	243.23	0
2025-10-23	248.50	248.50	248.50	248.50	243.23	0
2025-10-22	248.50	248.50	248.50	248.50	243.23	0
2025-10-21	248.50	248.50	248.50	248.50	243.23	0
2025-10-20	248.50	248.50	248.50	248.50	243.23	0
2025-10-17	248.50	248.50	248.50	248.50	243.23	0
2025-10-16	248.50	248.50	248.50	248.50	243.23	0
2025-10-15	248.50	248.50	248.50	248.50	243.23	0
2025-10-14	248.50	248.50	248.50	248.50	243.23	0
2025-10-13	248.50	248.50	248.50	248.50	243.23	0
2025-10-10	238.70	251.50	238.70	248.50	243.23	10
2025-10-09	251.19	251.19	251.19	251.19	245.87	0
2025-10-08	252.59	252.59	251.19	251.19	244.48	6
2025-10-07	256.11	256.11	256.11	256.11	249.27	0
2025-10-06	259.38	259.38	256.11	256.11	249.27	7
2025-10-03	260.16	260.16	256.37	257.76	250.88	4
2025-10-02	256.00	256.00	256.00	256.00	249.16	0
2025-10-01	254.00	256.00	254.00	256.00	249.16	2
2025-09-30	254.50	254.50	254.50	254.50	247.70	0
2025-09-29	253.44	254.50	253.44	254.50	247.70	317
2025-09-26	278.88	278.88	278.88	278.88	271.43	0
2025-09-25	278.88	278.88	278.88	278.88	271.43	0
2025-09-24	278.88	278.88	278.88	278.88	271.43	0
2025-09-23	278.88	278.88	278.88	278.88	271.43	0
2025-09-22	278.88	278.88	278.88	278.88	271.43	0
2025-09-19	278.88	278.88	278.88	278.88	271.43	0
2025-09-18	278.88	278.88	278.88	278.88	271.43	0
2025-09-17	278.88	278.88	278.88	278.88	271.43	0
2025-09-16	278.88	278.88	278.88	278.88	271.43	0
2025-09-15	278.88	278.88	278.88	278.88	271.43	0
2025-09-12	278.88	278.88	278.88	278.88	271.43	0
2025-09-11	278.88	278.88	278.88	278.88	271.43	0
2025-09-10	278.88	278.88	278.88	278.88	271.43	0
2025-09-09	278.88	278.88	278.88	278.88	271.43	0
2025-09-08	278.88	278.88	278.88	278.88	271.43	0
2025-09-05	278.88	278.88	278.88	278.88	271.43	0
2025-09-04	278.88	278.88	278.88	278.88	271.43	0
2025-09-03	278.88	278.88	278.88	278.88	271.43	0
2025-09-02	278.88	278.88	278.88	278.88	271.43	0
2025-09-01	278.88	278.88	278.88	278.88	271.43	0
2025-08-29	278.88	278.88	278.88	278.88	271.43	0
2025-08-28	278.88	278.88	278.88	278.88	271.43	1
2025-08-27	273.78	273.78	273.78	273.78	266.47	0
2025-08-26	273.78	273.78	273.78	273.78	266.47	0
2025-08-25	273.78	273.78	273.78	273.78	266.47	0
2025-08-22	273.78	273.78	273.78	273.78	266.47	0
2025-08-21	273.78	273.78	273.78	273.78	266.47	0
2025-08-20	273.78	273.78	273.78	273.78	266.47	0
2025-08-19	273.78	273.78	273.78	273.78	266.47	0
2025-08-18	273.78	273.78	273.78	273.78	266.47	0

← NewerPage 5 of 21 · 1,254 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.