Darden Restaurants, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	273.78	273.78	273.78	273.78	266.47	0
2025-08-14	273.78	273.78	273.78	273.78	266.47	0
2025-08-13	273.78	273.78	273.78	273.78	266.47	0
2025-08-12	273.78	273.78	273.78	273.78	266.47	20
2025-08-11	275.80	275.80	275.80	275.80	268.43	0
2025-08-08	275.80	275.80	275.80	275.80	268.43	20
2025-08-07	281.12	281.12	281.12	281.12	273.61	0
2025-08-06	281.12	281.12	281.12	281.12	273.61	0
2025-08-05	281.12	281.12	281.12	281.12	273.61	1
2025-08-04	300.01	300.01	300.01	300.01	292.00	0
2025-08-01	300.01	300.01	300.01	300.01	292.00	0
2025-07-31	300.01	300.01	300.01	300.01	292.00	0
2025-07-30	300.01	300.01	300.01	300.01	292.00	0
2025-07-29	300.01	300.01	300.01	300.01	292.00	0
2025-07-28	300.01	300.01	300.01	300.01	292.00	0
2025-07-25	300.01	300.01	300.01	300.01	292.00	0
2025-07-24	300.01	300.01	300.01	300.01	292.00	0
2025-07-23	300.01	300.01	300.01	300.01	292.00	0
2025-07-22	300.01	300.01	300.01	300.01	292.00	0
2025-07-21	300.01	300.01	300.01	300.01	292.00	0
2025-07-18	300.01	300.01	300.01	300.01	292.00	0
2025-07-17	300.01	300.01	300.01	300.01	292.00	0
2025-07-16	300.01	300.01	300.01	300.01	292.00	0
2025-07-15	300.01	300.01	300.01	300.01	292.00	0
2025-07-14	300.01	300.01	300.01	300.01	292.00	0
2025-07-11	300.01	300.01	300.01	300.01	292.00	0
2025-07-10	300.01	300.01	300.01	300.01	292.00	0
2025-07-09	300.01	300.01	300.01	300.01	292.00	0
2025-07-08	300.01	300.01	300.01	300.01	290.59	0
2025-07-07	300.01	300.01	300.01	300.01	290.59	0
2025-07-04	300.01	300.01	300.01	300.01	290.59	0
2025-07-03	300.01	300.01	300.01	300.01	290.59	0
2025-07-02	300.01	300.01	300.01	300.01	290.59	0
2025-07-01	300.01	300.01	300.01	300.01	290.59	0
2025-06-30	300.01	300.01	300.01	300.01	290.59	0
2025-06-27	300.01	300.01	300.01	300.01	290.59	0
2025-06-26	300.01	300.01	300.01	300.01	290.59	0
2025-06-25	300.66	300.89	298.94	300.01	290.59	1,347
2025-06-24	300.02	300.02	300.02	300.02	290.60	0
2025-06-23	301.50	301.50	300.02	300.02	290.60	6
2025-06-20	301.50	301.50	301.50	301.50	292.03	0
2025-06-18	301.50	301.50	301.50	301.50	292.03	0
2025-06-17	301.50	301.50	301.50	301.50	292.03	0
2025-06-16	301.50	301.50	301.50	301.50	292.03	0
2025-06-13	301.50	301.50	301.50	301.50	292.03	0
2025-06-12	301.50	301.50	301.50	301.50	292.03	0
2025-06-11	301.50	301.50	301.50	301.50	292.03	0
2025-06-10	301.50	301.50	301.50	301.50	292.03	0
2025-06-09	301.50	301.50	301.50	301.50	292.03	0
2025-06-06	301.80	303.30	299.40	301.50	292.03	79
2025-06-05	300.17	300.60	298.80	299.40	290.00	49
2025-06-04	304.73	306.28	304.73	305.35	295.76	40
2025-06-03	306.28	306.28	306.28	306.28	296.66	1
2025-06-02	305.97	306.28	305.97	306.28	296.66	8
2025-05-30	303.90	305.40	303.90	305.10	295.52	99
2025-05-29	299.60	301.33	298.08	300.96	291.51	40
2025-05-28	300.44	300.44	300.44	300.44	291.01	0
2025-05-27	300.15	301.02	300.15	300.44	291.01	76
2025-05-26	287.39	287.39	287.39	287.39	278.37	0
2025-05-23	287.68	287.68	287.39	287.39	278.37	75

← NewerPage 6 of 21 · 1,258 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.