Darden Restaurants Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 219.84 | 219.84 | 214.35 | 216.24 | 216.24 | 26 |
| 2026-10-15 | 210.93 | 214.64 | 206.32 | 214.25 | 214.25 | 20 |
| 2026-10-14 | 202.85 | 207.34 | 202.85 | 206.85 | 206.85 | 27 |
| 2026-10-13 | 201.72 | 203.48 | 199.08 | 203.48 | 203.48 | 247 |
| 2026-10-12 | 193.88 | 198.86 | 193.88 | 196.53 | 196.53 | 15 |
| 2026-10-09 | 197.93 | 200.53 | 197.40 | 198.36 | 198.36 | 107 |
| 2026-10-08 | 204.24 | 204.24 | 198.33 | 201.79 | 201.79 | 205 |
| 2026-10-07 | 200.00 | 203.14 | 199.91 | 201.10 | 201.10 | 5 |
| 2026-10-06 | 200.89 | 203.24 | 198.36 | 203.20 | 203.20 | 4 |
| 2026-10-05 | 202.77 | 204.40 | 197.62 | 199.17 | 199.17 | 60 |
| 2026-10-02 | 196.63 | 200.55 | 194.05 | 200.55 | 200.55 | 23 |
| 2026-10-01 | 193.00 | 197.60 | 192.12 | 194.90 | 194.90 | 44 |
| 2026-09-30 | 194.00 | 196.57 | 192.00 | 195.68 | 195.68 | 63 |
| 2026-09-29 | 192.12 | 199.00 | 192.12 | 196.18 | 196.18 | 52 |
| 2026-09-28 | 200.87 | 204.12 | 195.33 | 196.16 | 196.16 | 91 |
| 2026-09-25 | 211.96 | 211.96 | 201.14 | 202.34 | 202.34 | 94 |
| 2026-09-24 | 215.25 | 215.25 | 200.00 | 209.36 | 209.36 | 883 |
| 2026-09-23 | 216.60 | 216.60 | 213.02 | 215.25 | 215.25 | 229 |
| 2026-09-22 | 214.00 | 214.87 | 213.53 | 214.21 | 214.21 | 10 |
| 2026-09-21 | 211.16 | 213.23 | 206.74 | 210.00 | 210.00 | 69 |
| 2026-09-18 | 206.69 | 209.90 | 206.69 | 209.62 | 209.62 | 5 |
| 2026-09-17 | 210.00 | 210.00 | 206.64 | 206.64 | 206.64 | 14 |
| 2026-09-16 | 212.99 | 212.99 | 209.62 | 210.19 | 210.19 | 95 |
| 2026-09-15 | 218.50 | 218.81 | 210.17 | 210.17 | 210.17 | 837 |
| 2026-09-14 | 212.43 | 216.89 | 210.41 | 216.70 | 216.70 | 48 |
| 2026-09-11 | 210.06 | 213.70 | 207.88 | 208.61 | 208.61 | 4 |
| 2026-09-10 | 207.77 | 209.42 | 206.83 | 209.42 | 209.42 | 9 |
| 2026-09-09 | 213.96 | 213.96 | 207.98 | 211.53 | 211.53 | 128 |
| 2026-09-08 | 215.37 | 218.45 | 214.91 | 214.91 | 214.91 | 3 |
| 2026-09-04 | 218.34 | 218.34 | 215.57 | 217.94 | 217.94 | 7 |
| 2026-09-03 | 223.03 | 223.67 | 217.36 | 219.77 | 219.77 | 67 |
| 2026-09-02 | 212.01 | 221.51 | 212.01 | 220.59 | 220.59 | 11 |
| 2026-09-01 | 214.07 | 216.85 | 212.01 | 214.85 | 214.85 | 11 |
| 2026-08-28 | 211.13 | 216.17 | 210.26 | 214.96 | 214.96 | 37 |
| 2026-08-27 | 223.20 | 223.20 | 212.13 | 214.14 | 214.14 | 17 |
| 2026-08-26 | 221.46 | 221.46 | 218.68 | 219.48 | 219.48 | 293 |
| 2026-08-25 | 227.28 | 227.61 | 219.88 | 221.59 | 221.59 | 35 |
| 2026-08-24 | 222.01 | 230.98 | 221.75 | 224.92 | 224.92 | 2,348 |
| 2026-08-21 | 220.57 | 220.80 | 219.30 | 220.80 | 220.80 | 15 |
| 2026-08-20 | 217.00 | 222.33 | 217.00 | 219.29 | 219.29 | 80 |
| 2026-08-19 | 219.55 | 228.00 | 219.55 | 223.32 | 223.32 | 31 |
| 2026-08-18 | 224.65 | 228.00 | 222.67 | 222.67 | 222.67 | 58 |
| 2026-08-17 | 222.00 | 230.45 | 222.00 | 225.31 | 225.31 | 585 |
| 2026-08-14 | 226.81 | 226.81 | 224.52 | 224.71 | 224.71 | 2 |
| 2026-08-13 | 226.01 | 229.51 | 222.40 | 222.40 | 222.40 | 208 |
| 2026-08-12 | 218.66 | 224.02 | 215.55 | 224.02 | 224.02 | 626 |
| 2026-08-11 | 213.86 | 218.98 | 213.86 | 217.78 | 217.78 | 28 |
| 2026-08-10 | 212.29 | 218.00 | 211.99 | 215.46 | 215.46 | 160 |
| 2026-08-07 | 209.95 | 215.48 | 208.42 | 214.30 | 214.30 | 73 |
| 2026-08-06 | 210.47 | 210.79 | 208.07 | 208.39 | 208.39 | 5 |
| 2026-08-05 | 203.57 | 208.83 | 202.86 | 208.43 | 208.43 | 9 |
| 2026-08-04 | 202.60 | 207.00 | 202.60 | 204.61 | 204.61 | 547 |
| 2026-08-03 | 206.83 | 209.68 | 204.28 | 205.84 | 205.84 | 22 |
| 2026-07-31 | 204.23 | 207.67 | 204.23 | 204.39 | 204.39 | 1 |
| 2026-07-30 | 215.00 | 216.46 | 206.70 | 207.06 | 207.06 | 8 |
| 2026-07-29 | 206.66 | 211.73 | 206.65 | 210.87 | 210.87 | 1,955 |
| 2026-07-28 | 207.43 | 211.07 | 204.54 | 207.04 | 207.04 | 139 |
| 2026-07-27 | 195.44 | 204.00 | 195.44 | 203.04 | 203.04 | 32 |
| 2026-07-24 | 194.12 | 197.15 | 194.12 | 196.68 | 196.68 | 4 |
| 2026-07-23 | 197.45 | 197.45 | 190.00 | 193.69 | 193.69 | 2 |
Page 1 of 3 · 123 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.