Darden Restaurants Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	208.70	215.41	206.52	206.52	206.52	29
2026-01-22	207.53	215.41	206.18	208.78	208.78	102
2026-01-21	207.73	213.59	204.96	206.11	206.11	124
2026-01-20	208.22	210.16	207.55	210.16	210.16	1,803
2026-01-16	212.60	215.41	212.60	215.41	215.41	6
2026-01-15	205.71	213.59	205.71	213.59	213.59	29
2026-01-14	205.26	207.55	205.00	207.18	207.18	15
2026-01-13	206.77	210.30	200.78	208.99	208.99	5,980
2026-01-12	202.81	208.37	201.51	208.37	208.37	409
2026-01-09	200.54	200.54	200.14	200.50	200.50	465
2026-01-08	201.16	201.16	197.19	199.64	199.64	927
2026-01-07	203.22	203.22	199.00	200.11	198.61	339
2026-01-06	191.12	197.38	191.12	197.29	195.82	5
2026-01-05	185.83	190.32	185.81	190.32	188.90	834
2026-01-02	185.51	187.53	184.54	187.53	186.12	106
2025-12-31	184.95	185.83	183.11	184.91	183.52	15
2025-12-30	186.14	188.20	185.95	186.30	184.91	43
2025-12-29	187.06	189.68	187.06	187.78	186.37	85
2025-12-24	187.00	189.88	186.75	189.88	188.46	16
2025-12-23	187.94	187.94	185.18	185.18	183.79	6
2025-12-22	189.81	190.45	188.17	189.09	187.67	99
2025-12-19	194.00	194.00	187.93	188.52	187.11	55
2025-12-18	191.85	198.82	187.61	189.66	188.24	1,372
2025-12-17	187.33	191.22	186.20	191.22	189.79	306
2025-12-16	184.57	187.73	184.57	185.10	183.71	5
2025-12-15	182.04	185.65	182.04	185.03	183.64	477
2025-12-12	185.34	185.34	185.12	185.12	183.73	15
2025-12-11	181.77	182.75	181.71	182.73	181.36	118
2025-12-10	178.50	178.81	178.50	178.59	177.25	12
2025-12-09	179.45	181.66	177.59	177.83	176.50	1,476
2025-12-08	180.00	180.71	178.73	178.73	177.39	640
2025-12-05	177.52	178.10	177.38	177.98	176.65	6
2025-12-04	178.24	178.24	175.50	175.50	174.18	6
2025-12-03	173.95	178.50	173.95	178.39	177.05	2
2025-12-02	175.23	175.23	174.24	174.24	172.93	13
2025-12-01	178.63	179.22	176.00	176.00	174.68	75
2025-11-28	180.26	180.47	180.10	180.22	178.87	2
2025-11-26	179.99	181.51	179.99	181.26	179.90	676
2025-11-25	172.11	178.61	172.11	178.61	177.27	15
2025-11-24	174.03	174.46	173.51	173.79	172.49	82
2025-11-21	172.73	173.27	168.12	172.91	171.61	320
2025-11-20	171.05	171.05	169.54	169.54	168.27	62
2025-11-19	171.95	171.95	171.01	171.64	170.35	472
2025-11-18	172.47	172.47	170.25	170.80	169.52	91
2025-11-17	173.43	175.39	173.43	174.69	173.38	10
2025-11-14	173.93	176.89	173.93	174.17	172.86	5
2025-11-13	177.37	178.50	176.18	176.18	174.86	293
2025-11-12	172.81	175.63	171.75	175.51	174.19	17
2025-11-11	173.24	173.24	171.69	171.69	170.40	21
2025-11-10	178.40	179.75	173.30	173.30	172.00	85
2025-11-07	176.07	179.96	176.07	179.96	178.61	6
2025-11-06	178.07	179.12	177.67	178.20	176.86	22
2025-11-05	180.70	181.68	179.16	180.82	179.46	22
2025-11-04	177.55	179.25	177.04	179.25	177.91	8
2025-11-03	182.42	182.42	174.77	174.93	173.62	47
2025-10-31	177.62	178.88	177.48	178.88	177.54	6
2025-10-30	180.35	180.72	179.44	179.44	178.09	41
2025-10-29	179.52	182.43	178.79	180.90	179.54	16
2025-10-28	183.90	183.90	181.50	181.98	180.62	34
2025-10-27	185.04	185.55	182.67	183.43	182.06	1,273

← NewerPage 4 of 5 · 245 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.