Darden Restaurants, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	283.73	287.39	283.33	287.39	278.37	46
2025-05-21	296.70	296.70	296.70	296.70	287.38	0
2025-05-20	296.70	296.70	296.70	296.70	287.38	0
2025-05-19	296.70	296.70	296.70	296.70	287.38	1
2025-05-16	298.02	298.02	297.60	297.60	288.26	76
2025-05-15	296.38	297.54	294.64	296.96	287.64	232
2025-05-14	287.97	287.97	287.97	287.97	278.93	0
2025-05-13	288.57	288.84	287.39	287.97	278.93	21
2025-05-12	290.36	291.48	288.96	290.64	281.51	57
2025-05-09	282.75	282.75	282.75	282.75	273.87	0
2025-05-08	282.75	282.75	282.75	282.75	273.87	0
2025-05-07	282.75	282.75	282.75	282.75	273.87	0
2025-05-06	283.03	283.04	282.75	282.75	273.87	38
2025-05-05	287.39	287.39	286.52	286.52	277.52	31
2025-05-02	286.16	287.28	286.16	287.00	277.99	88
2025-04-30	282.52	282.52	282.52	282.52	273.65	0
2025-04-29	282.52	282.52	282.52	282.52	273.65	0
2025-04-28	281.68	283.92	278.32	282.52	273.65	878
2025-04-25	281.19	281.96	280.15	281.96	273.11	97
2025-04-24	281.80	283.33	281.30	283.20	274.31	245
2025-04-23	285.94	285.94	285.94	285.94	276.96	0
2025-04-22	285.94	285.94	285.94	285.94	276.96	20
2025-04-17	294.04	294.04	294.04	294.04	284.81	0
2025-04-16	294.04	294.04	294.04	294.04	284.81	0
2025-04-15	294.04	294.04	294.04	294.04	284.81	2
2025-04-14	289.85	292.03	287.10	291.45	282.30	34
2025-04-11	285.77	285.77	285.77	285.77	276.80	1
2025-04-10	281.00	283.45	279.89	279.94	271.15	353
2025-04-09	277.48	277.48	277.48	277.48	268.77	0
2025-04-08	283.00	283.00	276.92	277.48	267.43	139
2025-04-07	269.08	281.63	269.08	276.76	266.74	11
2025-04-04	279.00	284.48	278.88	282.80	272.56	137
2025-04-03	280.00	285.30	280.00	281.13	270.95	20
2025-04-02	298.50	298.50	298.50	298.50	287.69	1
2025-04-01	294.91	298.80	293.10	298.80	287.98	99
2025-03-31	295.80	297.00	294.74	296.69	285.94	6
2025-03-28	294.00	295.00	293.10	293.31	282.69	35
2025-03-27	302.04	302.04	302.04	302.04	291.10	1
2025-03-26	298.62	298.62	294.30	295.20	284.51	17
2025-03-25	293.00	293.00	293.00	293.00	282.39	2
2025-03-24	295.22	300.00	293.77	300.00	289.13	4
2025-03-21	286.72	286.72	286.16	286.16	275.79	3
2025-03-20	284.31	286.00	284.31	286.00	275.64	2
2025-03-19	266.16	266.16	265.14	265.14	255.54	14
2025-03-18	267.57	267.57	267.57	267.57	257.88	0
2025-03-17	265.68	267.57	265.68	267.57	257.88	2
2025-03-14	264.42	267.54	264.42	267.54	257.85	114
2025-03-13	266.91	266.91	262.36	262.84	253.32	23
2025-03-12	279.85	279.85	279.85	279.85	269.71	0
2025-03-11	278.00	280.14	276.66	279.85	269.71	110
2025-03-10	285.04	286.44	285.04	286.44	276.06	59
2025-03-07	281.12	281.86	277.96	281.86	271.65	6
2025-03-06	277.00	277.00	277.00	277.00	266.97	3
2025-03-05	281.59	281.59	281.59	281.59	271.39	1
2025-02-28	289.80	295.68	289.80	294.56	283.89	237
2025-02-27	283.90	287.00	283.90	285.60	275.26	108
2025-02-26	280.56	285.60	280.56	283.92	273.64	55
2025-02-25	284.20	286.44	284.20	284.76	274.45	78
2025-02-24	277.83	281.88	277.83	281.61	271.41	25
2025-02-21	278.29	278.32	273.56	275.24	265.27	107

← NewerPage 7 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.