Darden Restaurants Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	195.43	197.52	195.43	197.52	193.14	21
2025-04-29	196.88	198.27	196.69	196.69	192.32	15
2025-04-28	198.30	200.56	198.30	200.56	196.10	16
2025-04-25	198.00	200.09	198.00	198.75	194.34	36
2025-04-24	200.53	200.53	197.68	197.68	193.29	20
2025-04-23	205.09	206.48	202.55	202.55	198.05	15
2025-04-22	198.66	202.48	197.07	200.05	195.61	14,934
2025-04-17	199.05	202.11	199.05	201.52	197.05	4
2025-04-16	199.57	199.57	198.44	199.22	194.80	4
2025-04-15	199.59	201.21	198.54	200.02	195.58	9
2025-04-14	198.77	199.93	196.00	198.56	194.15	37
2025-04-11	191.22	192.00	190.78	192.00	187.74	33,142
2025-04-10	191.18	193.00	187.16	189.86	185.65	27
2025-04-09	182.99	193.80	181.65	193.80	189.50	7
2025-04-08	193.37	198.64	188.44	188.44	182.89	12
2025-04-07	183.77	192.40	178.37	187.20	181.69	223
2025-04-04	195.17	198.19	192.88	193.27	187.58	48
2025-04-03	201.97	203.32	199.67	199.67	193.78	64
2025-04-02	207.39	209.10	207.26	209.10	202.94	12
2025-03-31	204.00	207.15	202.76	207.15	201.04	3
2025-03-28	205.40	205.40	203.89	204.82	198.79	391
2025-03-27	209.48	210.78	208.74	208.74	202.59	41
2025-03-26	208.30	208.55	207.00	207.27	201.16	148
2025-03-25	208.50	208.50	206.37	206.37	200.29	72
2025-03-24	203.55	210.18	203.34	207.65	201.53	448
2025-03-21	197.95	199.99	195.62	199.43	193.56	31
2025-03-20	191.49	203.15	191.49	198.35	192.51	366
2025-03-19	188.33	188.95	186.84	187.38	181.86	3
2025-03-18	187.78	188.07	186.60	188.07	182.53	5,230
2025-03-17	184.68	187.78	184.68	187.78	182.25	21
2025-03-14	182.42	185.33	182.42	185.31	179.85	12
2025-03-13	188.43	188.43	181.51	181.59	176.24	69
2025-03-12	188.79	189.21	186.43	189.21	183.64	241
2025-03-11	194.84	194.84	189.02	189.02	183.45	81
2025-03-10	195.07	196.91	192.71	195.11	189.36	12
2025-03-07	190.20	194.22	189.33	191.26	185.62	84
2025-03-06	193.84	193.84	191.89	192.08	186.43	50
2025-03-05	190.57	190.57	190.57	190.57	184.96	11
2025-03-04	193.95	194.33	192.48	193.22	187.53	8,671
2025-03-03	201.94	202.92	199.49	199.49	193.61	693
2025-02-28	193.82	199.36	193.82	199.36	193.48	198
2025-02-27	195.39	195.39	194.95	194.95	189.21	2
2025-02-26	193.99	196.46	193.11	195.31	189.56	17
2025-02-25	197.35	198.49	196.45	198.02	192.18	181
2025-02-24	190.77	194.31	190.77	193.30	187.61	110
2025-02-21	194.95	194.95	191.07	191.07	185.44	54
2025-02-20	197.19	197.82	194.64	194.64	188.90	105
2025-02-19	197.65	199.05	195.77	196.50	190.71	224
2025-02-18	191.06	198.75	191.02	198.28	192.44	26
2025-02-14	193.50	193.50	190.84	192.03	186.37	98
2025-02-13	195.75	195.75	193.53	194.30	188.58	8
2025-02-12	193.13	194.70	192.08	194.61	188.87	19
2025-02-11	192.56	194.08	192.41	193.41	187.71	16
2025-02-10	197.80	198.60	194.74	195.08	189.33	63
2025-02-07	200.05	200.05	198.37	199.05	193.19	71
2025-02-06	201.24	201.72	199.18	201.48	195.54	259
2025-02-05	199.65	200.20	198.03	200.20	194.30	54,090
2025-02-04	197.89	200.64	197.89	200.51	194.60	380
2025-02-03	192.16	199.70	192.01	198.55	192.70	259
2025-01-31	195.93	196.75	195.39	195.52	189.76	153

← NewerPage 7 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.