Fast Retailing Co DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	18.000	18.000	18.000	18.000	17.654	0
2023-11-10	18.000	18.000	18.000	18.000	17.654	0
2023-11-09	18.000	18.000	18.000	18.000	17.654	0
2023-11-08	18.000	18.000	18.000	18.000	17.654	0
2023-11-07	18.000	18.000	18.000	18.000	17.654	300
2023-11-06	18.000	18.000	18.000	18.000	17.654	2,400
2023-11-03	17.900	17.900	17.900	17.900	17.556	0
2023-11-02	17.900	18.000	17.900	18.000	17.654	300
2023-11-01	17.900	17.900	17.900	17.900	17.556	0
2023-10-31	18.000	18.000	18.000	18.000	17.654	1,200
2023-10-30	17.340	17.340	17.340	17.340	17.007	0
2023-10-27	17.340	17.340	17.340	17.340	17.007	0
2023-10-26	17.340	17.340	17.340	17.340	17.007	1,800
2023-10-25	17.200	17.200	17.200	17.200	16.870	0
2023-10-24	18.100	18.100	17.020	17.040	16.713	3,000
2023-10-20	18.300	18.300	18.080	18.080	17.733	3,900
2023-10-19	18.240	18.260	18.240	18.260	17.909	2,700
2023-10-18	17.560	18.320	17.560	18.080	17.733	14,100
2023-10-17	18.000	18.500	17.820	18.500	18.145	2,100
2023-10-16	18.820	19.020	18.500	18.880	18.517	12,600
2023-10-13	18.200	19.200	18.160	18.500	18.145	20,400
2023-10-12	17.460	17.780	17.460	17.780	17.439	1,500
2023-10-11	17.480	17.500	17.480	17.500	17.164	2,400
2023-10-10	16.900	16.900	16.900	16.900	16.575	0
2023-10-09	16.620	16.620	16.620	16.620	16.301	0
2023-10-06	16.620	16.620	16.620	16.620	16.301	0
2023-10-05	16.420	16.600	16.420	16.600	16.281	600
2023-10-04	17.000	17.000	17.000	17.000	16.674	0
2023-10-03	17.160	17.160	17.000	17.000	16.674	16,800
2023-09-29	17.340	17.340	17.340	17.340	17.007	0
2023-09-28	18.500	18.500	17.000	17.340	17.007	10,200
2023-09-27	18.500	18.500	18.500	18.500	18.145	2,100
2023-09-26	18.460	18.500	18.460	18.500	18.145	1,500
2023-09-25	18.580	18.580	18.580	18.580	18.223	0
2023-09-22	18.600	18.600	18.600	18.600	18.243	0
2023-09-21	18.600	18.600	18.600	18.600	18.243	0
2023-09-20	18.520	18.600	18.500	18.600	18.243	2,100
2023-09-19	18.880	18.880	18.880	18.880	18.517	1,200
2023-09-18	18.880	18.880	18.880	18.880	18.517	0
2023-09-15	18.700	18.900	18.700	18.880	18.517	3,300
2023-09-14	18.500	18.640	18.500	18.640	18.282	7,200
2023-09-13	18.240	18.240	18.240	18.240	17.890	0
2023-09-12	18.140	18.240	18.000	18.240	17.890	6,600
2023-09-11	18.000	18.000	18.000	18.000	17.654	600
2023-09-07	18.200	18.200	18.200	18.200	17.850	0
2023-09-06	18.200	18.200	18.200	18.200	17.850	0
2023-09-05	18.200	18.200	18.200	18.200	17.850	300
2023-09-04	18.080	18.300	18.080	18.300	17.949	7,200
2023-08-31	17.220	17.820	17.220	17.600	17.262	5,700
2023-08-30	17.700	17.700	17.500	17.500	17.164	2,100
2023-08-29	18.020	18.020	17.600	17.700	17.277	6,900
2023-08-28	18.000	18.000	18.000	18.000	17.570	0
2023-08-25	18.000	18.000	18.000	18.000	17.570	0
2023-08-24	17.800	18.000	17.800	18.000	17.570	15,900
2023-08-23	17.860	17.860	17.500	17.600	17.179	4,800
2023-08-22	17.800	17.880	17.800	17.880	17.452	900
2023-08-21	18.100	18.200	18.100	18.200	17.765	1,200
2023-08-18	18.680	18.680	18.680	18.680	18.233	1,200
2023-08-17	18.740	18.740	18.680	18.680	18.233	900
2023-08-16	18.740	18.740	18.740	18.740	18.292	300

← NewerPage 13 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.