Darden Restaurants Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	194.60	197.34	194.60	195.58	195.58	2
2026-07-21	193.94	194.98	192.00	192.32	192.32	7
2026-07-20	202.99	202.99	193.16	193.16	193.16	4
2026-07-17	204.41	204.41	198.94	201.60	201.60	14
2026-07-16	198.17	200.67	193.79	198.99	198.99	2
2026-07-15	197.49	199.50	193.30	199.32	199.32	162
2026-07-14	204.90	204.90	195.05	195.80	195.80	104
2026-07-13	204.15	206.32	198.24	198.36	198.36	504
2026-07-10	202.46	206.38	201.57	205.74	205.74	13
2026-07-09	198.00	204.99	198.00	204.99	204.99	33
2026-07-08	202.31	205.48	199.36	199.36	199.36	32
2026-07-07	206.50	209.14	204.95	205.28	205.28	62
2026-07-06	205.95	205.95	200.00	200.00	200.00	1,714
2026-07-02	201.10	205.00	199.76	204.67	204.67	7
2026-07-01	203.54	209.00	203.54	205.24	205.24	299
2026-06-30	208.53	210.45	202.45	204.98	204.98	705
2026-06-29	212.65	212.70	205.53	205.53	205.53	23
2026-06-26	214.01	214.01	208.00	210.94	210.94	63
2026-06-25	219.00	219.00	207.00	210.24	210.24	364
2026-06-24	209.50	216.04	205.11	212.39	212.39	545
2026-06-23	210.00	214.04	208.00	212.19	212.19	2,519
2026-06-22	217.99	218.15	208.50	214.99	214.99	28
2026-06-18	213.00	217.89	211.86	214.63	214.63	66
2026-06-17	210.40	214.98	209.16	214.49	214.49	50
2026-06-16	207.89	210.92	207.51	210.82	210.82	158
2026-06-15	214.11	220.00	208.02	210.69	210.69	17
2026-06-12	209.88	214.74	209.88	213.18	213.18	6
2026-06-11	210.00	210.00	205.61	209.77	209.77	197
2026-06-10	201.67	204.95	198.99	204.81	204.81	7
2026-06-09	191.10	201.05	191.10	200.43	200.43	3
2026-06-08	194.00	199.78	194.00	195.25	195.25	7
2026-06-05	195.80	197.43	195.62	195.86	195.86	6
2026-06-04	201.45	201.45	192.77	192.96	192.96	29
2026-06-03	196.01	200.17	196.01	200.17	200.17	3
2026-06-02	200.95	203.06	196.24	198.73	198.73	33
2026-06-01	205.46	205.46	202.21	202.51	202.51	16
2026-05-29	202.00	207.83	202.00	207.55	207.55	480
2026-05-28	205.50	207.24	205.50	206.09	206.09	1
2026-05-27	200.45	210.20	200.45	208.10	208.10	26
2026-05-26	209.87	209.87	201.78	203.51	203.51	145
2026-05-22	190.12	203.00	190.12	203.00	203.00	12
2026-05-21	196.39	198.50	194.25	197.70	197.70	132
2026-05-20	194.44	198.34	192.73	197.89	197.89	403
2026-05-19	193.00	195.13	191.46	194.64	194.64	6
2026-05-18	190.00	197.50	190.00	193.95	193.95	13
2026-05-15	194.00	198.42	193.77	194.99	194.99	310
2026-05-14	198.41	198.41	191.89	195.08	195.08	35
2026-05-13	198.14	198.14	191.25	191.25	191.25	28
2026-05-12	190.00	202.39	190.00	202.39	202.39	72
2026-05-11	197.75	197.75	192.78	195.50	195.50	270
2026-05-08	196.75	202.00	196.52	196.52	196.52	3
2026-05-07	193.29	199.92	188.96	194.22	194.22	3
2026-05-06	188.61	200.45	188.61	195.84	195.84	14
2026-05-05	188.00	195.25	188.00	195.25	195.25	224
2026-05-01	200.90	203.99	194.05	194.05	194.05	32
2026-04-30	198.00	200.12	194.80	200.01	200.01	55
2026-04-29	199.00	200.00	194.57	198.33	198.33	3
2026-04-28	197.75	202.92	197.75	198.97	198.97	2
2026-04-27	194.33	202.53	194.33	200.16	200.16	5
2026-04-24	200.10	203.79	200.05	201.80	201.80	9

← NewerPage 2 of 18 · 1,046 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-08	1.5000 USD
2025-10-09	1.5000 USD
2025-07-09	1.5000 USD
2025-04-09	1.4000 USD
2025-01-10	1.4000 USD
2024-10-10	1.4000 USD
2024-07-10	1.4000 USD
2024-04-09	1.3100 USD
2024-01-09	1.3100 USD
2023-10-06	1.3100 USD
2023-07-07	1.3100 USD
2023-04-06	1.2100 USD
2023-01-09	1.2100 USD
2022-10-06	1.2100 USD
2022-07-07	1.2100 USD
2022-04-07	1.1000 USD
2022-01-07	1.1000 USD
2021-10-07	1.1000 USD
2021-07-08	1.1000 USD
2021-04-08	0.8800 USD
2021-01-07	0.3700 USD
2020-10-08	0.3000 USD
2020-01-09	0.8800 USD
2019-10-09	0.8800 USD
2019-07-09	0.8800 USD
2019-04-09	0.7500 USD
2019-01-09	0.7500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.