Darden Restaurants Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	198.32	203.82	197.00	201.27	201.27	3
2026-04-22	198.13	199.08	196.75	198.30	198.30	7
2026-04-21	203.22	205.27	196.99	197.23	197.23	108
2026-04-20	202.16	202.56	198.64	202.34	202.34	43
2026-04-17	194.00	204.12	194.00	202.86	202.86	16
2026-04-16	201.97	201.97	197.02	197.40	197.40	3
2026-04-15	198.87	200.43	196.10	200.42	200.42	4
2026-04-14	196.35	196.35	190.59	195.34	195.34	119
2026-04-13	190.51	195.52	187.35	191.01	191.01	27
2026-04-10	195.69	196.39	193.33	193.72	193.72	8
2026-04-09	198.15	198.15	195.29	197.23	197.23	968
2026-04-08	195.38	198.82	193.33	194.66	194.66	2,730
2026-04-07	197.23	197.30	192.59	192.59	192.59	11
2026-04-02	192.63	196.19	191.18	196.19	196.19	6
2026-04-01	195.00	199.57	194.02	195.52	195.52	12
2026-03-31	195.17	196.06	194.44	196.06	196.06	112
2026-03-30	191.00	195.33	191.00	194.63	194.63	50
2026-03-27	199.00	199.00	192.87	193.38	193.38	213
2026-03-26	198.00	201.96	198.00	198.17	198.17	24
2026-03-25	203.80	203.92	196.20	198.76	198.76	58
2026-03-24	198.50	200.30	193.50	200.30	200.30	29
2026-03-23	208.00	209.00	200.39	200.39	200.39	9
2026-03-20	208.32	208.32	203.36	203.36	203.36	17
2026-03-19	206.58	206.99	195.00	204.60	204.60	4,384
2026-03-18	200.00	205.71	200.00	201.47	201.47	5,503
2026-03-17	210.75	210.75	204.88	204.88	204.88	76
2026-03-16	204.39	207.00	199.95	207.00	207.00	13
2026-03-13	199.00	202.89	199.00	202.76	202.76	5
2026-03-12	201.00	203.11	200.13	202.21	202.21	6
2026-03-11	205.09	207.01	202.14	202.14	202.14	3
2026-03-10	201.95	204.89	199.40	204.89	204.89	11
2026-03-09	201.95	201.95	194.44	197.99	197.99	21
2026-03-06	205.51	205.51	199.50	200.70	200.70	4
2026-03-05	202.38	207.28	200.00	206.20	206.20	4
2026-03-04	208.71	212.15	206.06	206.27	206.27	13
2026-03-03	204.21	207.75	204.21	207.33	207.33	82
2026-03-02	211.17	213.73	209.40	209.40	209.40	128
2026-02-27	212.90	215.84	209.66	213.72	213.72	758
2026-02-26	210.58	216.37	210.58	215.16	215.16	59
2026-02-24	215.75	216.35	211.60	215.41	215.41	190
2026-02-23	219.10	219.10	211.53	211.53	211.53	55
2026-02-20	216.06	216.06	212.56	215.75	215.75	20
2026-02-19	214.90	217.79	211.85	213.36	213.36	115
2026-02-18	221.21	221.21	216.63	218.37	218.37	49
2026-02-17	215.71	218.64	211.01	218.29	218.29	25
2026-02-13	212.69	216.13	210.31	212.93	212.93	1,516
2026-02-12	213.29	216.51	213.29	215.25	215.25	40
2026-02-11	208.63	210.19	208.51	210.19	210.19	33
2026-02-10	219.33	219.64	213.55	214.30	214.30	542
2026-02-09	215.90	219.70	213.99	217.73	217.73	8
2026-02-06	213.60	218.04	213.60	216.61	216.61	487
2026-02-05	213.45	216.16	212.60	216.14	216.14	136
2026-02-04	204.50	212.57	204.50	210.94	210.94	176
2026-02-03	198.92	205.00	198.92	202.17	202.17	9
2026-02-02	196.50	203.00	196.50	199.77	199.77	235
2026-01-30	193.73	201.23	193.73	198.51	198.51	329
2026-01-29	195.52	200.00	195.52	200.00	200.00	5
2026-01-28	200.93	200.93	197.86	197.86	197.86	1
2026-01-27	195.55	197.22	195.55	197.16	197.16	149
2026-01-26	206.81	208.70	194.83	194.83	194.83	550

← NewerPage 3 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.