Darden Restaurants Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	201.59	204.50	201.59	202.87	199.75	27
2025-07-28	203.95	203.95	202.59	202.59	199.48	215
2025-07-25	205.58	205.58	202.65	203.15	200.03	6
2025-07-24	206.62	207.05	204.76	205.78	202.62	156
2025-07-23	209.21	210.18	209.21	210.18	206.95	4
2025-07-22	207.57	207.80	207.57	207.80	204.61	5
2025-07-21	209.48	209.64	207.00	207.71	204.52	67
2025-07-18	208.00	209.70	205.93	207.47	204.28	127
2025-07-17	206.60	208.60	205.88	206.00	202.84	74
2025-07-16	208.00	208.99	208.00	208.00	204.81	27
2025-07-15	206.81	207.74	206.81	207.61	204.42	12
2025-07-14	210.54	210.54	208.06	209.05	205.84	8
2025-07-11	212.28	212.28	208.17	208.17	204.97	109
2025-07-10	215.00	216.45	214.00	215.56	212.25	24
2025-07-09	217.63	218.02	217.63	217.88	214.53	4
2025-07-08	214.87	216.80	214.16	216.12	211.32	8
2025-07-07	218.08	219.98	215.18	215.18	210.40	39
2025-07-03	220.00	221.94	219.34	219.34	214.47	30
2025-07-02	223.00	223.00	215.18	218.66	213.81	216
2025-07-01	216.50	222.12	216.50	220.32	215.43	93
2025-06-30	216.75	218.85	216.06	216.62	211.81	113
2025-06-27	217.00	217.00	213.89	215.33	210.55	66
2025-06-26	218.21	218.92	216.15	216.15	211.35	17
2025-06-25	223.36	223.36	217.18	217.60	212.77	165
2025-06-24	224.00	225.00	221.00	221.07	216.16	201
2025-06-23	225.16	225.16	213.94	217.96	213.12	215
2025-06-20	230.00	233.40	217.00	222.33	217.39	1,229
2025-06-18	228.00	228.00	222.72	222.72	217.78	78
2025-06-17	229.70	229.70	222.94	226.41	221.39	145
2025-06-16	219.07	224.46	219.07	224.46	219.48	189
2025-06-13	217.94	219.01	215.58	215.58	210.80	11
2025-06-12	216.06	216.93	216.06	216.61	211.80	2
2025-06-11	217.60	217.60	216.15	216.51	211.71	38
2025-06-10	219.50	219.50	216.48	216.48	211.67	255
2025-06-09	217.90	220.58	217.18	220.58	215.68	23
2025-06-06	216.62	216.68	216.62	216.68	211.87	3
2025-06-05	216.45	217.05	214.79	215.30	210.52	109
2025-06-04	217.13	217.90	216.36	217.52	212.69	94
2025-06-03	216.79	217.50	215.05	217.10	212.28	7
2025-06-02	212.80	215.88	212.80	215.15	210.38	175
2025-05-30	213.54	214.33	213.54	214.04	209.29	14
2025-05-29	214.51	214.51	212.38	213.36	208.63	86
2025-05-28	214.14	214.32	213.72	213.72	208.98	36
2025-05-27	206.41	213.42	205.72	213.42	208.68	22
2025-05-23	202.94	203.85	201.83	203.85	199.33	119
2025-05-22	203.41	203.41	202.18	202.46	197.96	42
2025-05-21	206.85	206.85	204.23	204.23	199.69	15
2025-05-20	209.17	209.17	207.48	208.44	203.81	30
2025-05-19	210.44	210.97	208.16	208.53	203.90	737
2025-05-16	210.55	210.70	208.19	209.70	205.04	33
2025-05-15	208.74	210.34	208.74	210.34	205.67	1,512
2025-05-14	206.21	207.92	206.21	207.56	202.95	155
2025-05-13	202.40	208.90	202.40	206.62	202.03	208
2025-05-12	202.52	204.40	202.52	204.40	199.86	62
2025-05-09	197.08	197.08	197.08	197.08	192.70	52
2025-05-08	200.11	200.11	200.11	200.11	195.67	1
2025-05-07	198.60	199.94	198.60	199.94	195.50	2
2025-05-06	200.63	201.07	199.01	199.01	194.59	61
2025-05-02	202.11	202.79	202.11	202.79	198.29	3
2025-05-01	200.22	201.50	200.22	200.42	195.97	9

← NewerPage 6 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.