Darden Restaurants, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	277.10	278.88	277.10	278.88	268.78	77
2025-02-19	282.60	283.04	280.72	282.75	272.51	79
2025-02-18	274.86	285.39	274.86	285.39	275.05	34
2025-02-17	274.04	274.04	274.04	274.04	264.11	0
2025-02-14	275.57	276.76	273.56	274.04	264.11	37
2025-02-13	284.20	284.20	284.20	284.20	273.91	1
2025-02-12	280.84	281.11	278.66	279.19	269.08	22
2025-02-11	282.46	282.46	282.46	282.46	272.23	0
2025-02-10	282.46	282.46	282.46	282.46	272.23	1
2025-02-07	288.84	289.71	287.97	289.42	278.94	990
2025-02-06	292.90	292.90	288.84	289.42	278.94	302
2025-02-05	292.03	292.32	287.64	292.32	281.73	111
2025-02-04	288.55	290.58	286.74	289.42	278.94	77
2025-02-03	289.13	290.70	289.13	289.71	279.22	138
2025-01-31	286.74	287.97	286.02	287.68	277.26	408
2025-01-30	288.00	289.52	288.00	289.52	279.03	475
2025-01-29	279.54	279.54	279.54	279.54	269.41	0
2025-01-28	279.54	279.54	279.54	279.54	269.41	0
2025-01-27	279.54	279.54	279.54	279.54	269.41	0
2025-01-24	279.54	279.54	279.54	279.54	269.41	0
2025-01-23	279.54	279.54	279.54	279.54	269.41	0
2025-01-22	279.54	279.54	279.54	279.54	269.41	0
2025-01-21	279.54	279.54	279.54	279.54	269.41	1
2025-01-20	279.54	279.54	279.54	279.54	269.41	0
2025-01-17	279.54	279.54	279.54	279.54	269.41	0
2025-01-16	279.54	279.54	279.54	279.54	269.41	0
2025-01-15	279.54	279.54	279.54	279.54	269.41	0
2025-01-14	279.54	279.54	279.54	279.54	269.41	0
2025-01-13	279.54	279.54	279.54	279.54	269.41	0
2025-01-10	279.54	279.54	279.54	279.54	269.41	1
2025-01-09	281.00	281.00	281.00	281.00	270.82	0
2025-01-08	281.00	281.00	281.00	281.00	269.45	0
2025-01-07	281.00	281.00	281.00	281.00	269.45	0
2025-01-06	281.00	281.00	281.00	281.00	269.45	0
2025-01-03	281.00	281.00	281.00	281.00	269.45	0
2025-01-02	281.00	281.00	281.00	281.00	269.45	0
2024-12-30	281.00	281.00	281.00	281.00	269.45	0
2024-12-27	281.00	281.00	281.00	281.00	269.45	0
2024-12-26	281.00	281.00	281.00	281.00	269.45	0
2024-12-23	281.00	281.00	281.00	281.00	269.45	0
2024-12-20	281.00	281.00	281.00	281.00	269.45	0
2024-12-19	276.00	281.00	271.50	281.00	269.45	69
2024-12-18	234.20	234.20	234.20	234.20	224.58	0
2024-12-17	234.20	234.20	234.20	234.20	224.58	0
2024-12-16	234.20	234.20	234.20	234.20	224.58	0
2024-12-13	234.20	234.20	234.20	234.20	224.58	0
2024-12-12	234.20	234.20	234.20	234.20	224.58	0
2024-12-11	234.20	234.20	234.20	234.20	224.58	0
2024-12-10	234.20	234.20	234.20	234.20	224.58	0
2024-12-09	234.20	234.20	234.20	234.20	224.58	0
2024-12-06	234.20	234.20	234.20	234.20	224.58	0
2024-12-05	234.20	234.20	234.20	234.20	224.58	0
2024-12-04	234.20	234.20	234.20	234.20	224.58	0
2024-12-03	234.20	234.20	234.20	234.20	224.58	0
2024-12-02	234.20	234.20	234.20	234.20	224.58	0
2024-11-29	234.20	234.20	234.20	234.20	224.58	0
2024-11-28	234.20	234.20	234.20	234.20	224.58	0
2024-11-27	234.20	234.20	234.20	234.20	224.58	0
2024-11-26	234.20	234.20	234.20	234.20	224.58	0
2024-11-25	234.20	234.20	234.20	234.20	224.58	0

← NewerPage 8 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.