Fast Retailing Co DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	20.800	20.800	20.600	20.700	20.383	4,500
2024-05-09	20.900	20.900	20.900	20.900	20.579	300
2024-05-08	21.500	21.500	21.300	21.300	20.973	1,200
2024-05-07	21.500	21.500	21.500	21.500	21.170	0
2024-05-06	21.400	21.500	21.400	21.500	21.170	1,800
2024-05-03	21.000	21.500	21.000	21.500	21.170	900
2024-05-02	21.000	21.000	20.950	20.950	20.629	2,100
2024-04-30	21.250	21.750	21.000	21.000	20.678	5,100
2024-04-29	21.200	21.200	21.200	21.200	20.875	300
2024-04-26	21.200	21.200	21.200	21.200	20.875	0
2024-04-25	21.600	21.600	21.200	21.200	20.875	1,800
2024-04-24	21.500	21.500	21.500	21.500	21.170	0
2024-04-23	20.450	21.050	20.450	21.050	20.727	1,500
2024-04-22	20.500	20.500	20.450	20.450	20.136	1,627
2024-04-19	20.400	20.400	20.400	20.400	20.087	4,800
2024-04-18	20.600	20.700	20.600	20.600	20.284	1,800
2024-04-17	20.600	20.600	20.600	20.600	20.284	600
2024-04-16	21.500	21.500	20.800	20.800	20.481	2,700
2024-04-15	21.800	21.800	21.000	21.100	20.776	8,400
2024-04-12	22.300	22.500	21.600	21.600	21.269	21,900
2024-04-11	22.950	22.950	22.000	22.300	21.958	2,100
2024-04-10	23.150	23.150	22.950	22.950	22.598	4,200
2024-04-09	23.150	23.150	23.150	23.150	22.795	0
2024-04-08	23.000	23.000	23.000	23.000	22.647	7,500
2024-04-05	23.500	23.500	23.000	23.000	22.647	1,200
2024-04-03	23.700	23.750	23.650	23.650	23.287	2,400
2024-04-02	24.050	24.500	24.000	24.500	24.124	2,700
2024-03-28	24.000	24.000	24.000	24.000	23.632	300
2024-03-27	24.000	24.000	24.000	24.000	23.632	0
2024-03-26	24.000	24.000	24.000	24.000	23.632	300
2024-03-25	24.000	24.000	24.000	24.000	23.632	3,000
2024-03-22	23.650	23.850	23.650	23.850	23.484	1,500
2024-03-21	24.000	24.000	23.800	23.950	23.583	13,500
2024-03-20	23.400	23.400	23.050	23.100	22.746	7,200
2024-03-19	23.750	23.750	23.750	23.750	23.386	0
2024-03-18	23.000	23.800	23.000	23.750	23.386	13,200
2024-03-15	22.800	22.950	22.600	22.950	22.598	3,900
2024-03-14	22.650	22.900	22.650	22.800	22.450	15,600
2024-03-13	22.800	22.800	22.650	22.650	22.303	2,400
2024-03-12	22.600	22.600	22.600	22.600	22.253	12,600
2024-03-11	22.600	22.600	22.600	22.600	22.253	0
2024-03-08	22.800	22.850	22.600	22.600	22.253	5,700
2024-03-07	23.000	23.000	22.200	22.500	22.155	13,500
2024-03-06	22.100	22.600	22.000	22.550	22.204	7,800
2024-03-05	22.800	22.800	22.500	22.500	22.155	8,400
2024-03-04	22.800	22.900	22.250	22.700	22.352	3,000
2024-03-01	22.200	22.900	21.500	22.000	21.663	64,200
2024-02-29	21.850	22.900	21.850	22.850	22.500	3,300
2024-02-28	20.600	22.200	20.600	22.200	21.860	1,200
2024-02-27	22.600	22.600	22.300	22.300	21.872	2,400
2024-02-26	22.400	22.600	22.000	22.600	22.166	10,200
2024-02-23	22.000	22.000	21.900	21.900	21.479	1,200
2024-02-22	21.700	21.700	21.700	21.700	21.283	600
2024-02-21	21.650	21.700	21.650	21.700	21.283	17,100
2024-02-20	21.700	21.800	21.700	21.750	21.332	3,900
2024-02-19	22.500	22.500	21.100	21.100	20.695	34,800
2024-02-16	21.500	22.500	21.500	22.500	22.068	40,200
2024-02-15	21.400	21.500	21.400	21.500	21.087	3,900
2024-02-14	21.400	21.600	21.350	21.350	20.940	6,900
2024-02-09	21.400	21.400	21.400	21.400	20.989	0

← NewerPage 11 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-26	0.1592 HKD
2025-08-28	0.1318 HKD
2025-02-27	0.1260 HKD
2024-08-29	0.1145 HKD
2024-02-28	0.0876 HKD
2023-08-30	0.0850 HKD
2023-02-27	0.2175 HKD
2023-02-24	0.5793 HKD
2022-08-30	0.1809 HKD
2022-02-25	0.1688 HKD
2021-08-30	0.1642 HKD
2021-08-24	0.5040 HKD
2021-02-19	0.1714 HKD
2020-08-28	0.1794 HKD
2020-02-21	0.1726 HKD
2019-08-30	0.1717 HKD
2019-08-23	0.5184 HKD
2019-02-27	0.1722 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.