Darden Restaurants Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	186.51	187.07	184.63	184.81	183.42	1
2025-10-23	186.98	187.48	185.78	186.53	185.13	11
2025-10-22	185.91	188.26	185.91	188.26	186.85	5
2025-10-21	187.98	187.98	187.23	187.36	185.96	3
2025-10-20	190.61	191.00	188.20	188.24	186.83	14
2025-10-17	190.28	190.28	187.28	188.57	187.16	8
2025-10-16	185.59	188.55	185.59	187.41	186.01	24
2025-10-15	189.46	190.56	187.87	189.28	187.86	6,842
2025-10-14	183.71	185.54	183.64	185.40	184.01	30
2025-10-13	187.04	187.04	182.00	186.00	184.61	98
2025-10-10	186.05	186.05	183.30	183.30	181.93	43
2025-10-09	187.09	188.07	187.04	187.89	186.48	4
2025-10-08	192.75	192.75	189.33	189.33	186.42	95
2025-10-07	192.06	192.50	191.44	192.50	189.54	10
2025-10-06	192.60	196.37	191.83	196.37	193.35	226
2025-10-03	193.42	193.88	192.08	193.29	190.32	218
2025-10-02	194.18	194.18	191.62	193.16	190.19	16
2025-10-01	191.33	191.33	188.25	191.23	188.30	26
2025-09-30	192.71	192.71	189.70	190.49	187.57	12
2025-09-29	190.18	191.45	188.26	191.45	188.51	209
2025-09-26	186.84	189.52	186.84	189.51	186.60	7,831
2025-09-25	187.30	187.30	187.09	187.09	184.22	8
2025-09-24	187.61	188.03	186.20	187.39	184.51	247
2025-09-23	185.18	186.83	183.49	185.39	182.54	251
2025-09-22	184.00	185.69	183.02	184.19	181.36	208
2025-09-19	193.02	193.85	185.82	187.28	184.40	488
2025-09-18	215.16	215.16	187.15	193.07	190.10	2,689
2025-09-17	213.05	213.05	210.21	211.78	208.53	186
2025-09-16	215.36	215.36	210.04	210.28	207.05	51
2025-09-15	213.30	215.05	212.68	214.12	210.83	98
2025-09-12	213.89	216.50	213.25	214.35	211.06	176
2025-09-11	210.91	213.17	210.56	212.41	209.15	12
2025-09-10	211.92	211.92	209.38	209.38	206.16	33
2025-09-09	210.06	210.23	209.45	210.23	207.00	4
2025-09-08	209.50	210.38	208.78	210.38	207.15	296
2025-09-05	209.36	211.12	208.16	208.16	204.96	10
2025-09-04	207.79	209.85	207.79	209.74	206.52	106
2025-09-02	206.29	207.81	205.67	207.81	204.62	241
2025-08-29	207.30	207.30	207.09	207.09	203.91	26
2025-08-28	204.75	206.07	204.75	205.05	201.90	27
2025-08-27	204.95	206.95	204.95	206.31	203.14	2
2025-08-26	205.19	206.05	205.19	205.92	202.76	6
2025-08-22	209.77	209.77	206.37	208.27	205.07	154
2025-08-21	206.00	208.44	205.88	206.14	202.97	5
2025-08-20	208.97	209.44	206.93	207.96	204.77	9
2025-08-19	205.02	209.05	205.02	209.05	205.84	5
2025-08-18	207.50	207.50	204.75	205.19	202.04	84
2025-08-15	205.50	207.22	205.50	207.22	204.03	11
2025-08-14	205.24	205.24	205.19	205.19	202.04	15
2025-08-13	206.05	206.05	204.36	205.57	202.41	85
2025-08-12	200.01	204.39	200.01	203.39	200.27	17
2025-08-11	202.82	202.82	199.78	200.81	197.73	145
2025-08-08	205.63	206.22	205.63	206.22	203.05	18
2025-08-07	206.12	206.49	204.50	204.50	201.36	13
2025-08-06	203.84	207.04	203.84	205.74	202.58	50
2025-08-05	203.65	204.84	203.52	204.71	201.57	517
2025-08-04	203.85	204.73	202.75	204.56	201.42	37
2025-08-01	201.09	202.44	200.59	202.44	199.33	316
2025-07-31	202.50	204.30	202.50	202.92	199.80	16
2025-07-30	205.53	206.99	202.96	204.18	201.04	65

← NewerPage 5 of 18 · 1,044 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.