Fast Retailing Co DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	19.000	19.000	18.780	18.960	18.507	7,800
2023-05-17	18.620	19.000	18.620	19.000	18.546	8,100
2023-05-16	18.500	19.000	18.500	18.600	18.155	14,100
2023-05-15	18.300	18.300	18.300	18.300	17.862	300
2023-05-12	18.100	18.100	18.100	18.100	17.667	300
2023-05-11	18.020	18.100	18.000	18.100	17.667	900
2023-05-10	18.280	18.300	18.280	18.300	17.862	900
2023-05-09	18.180	18.300	18.180	18.280	17.843	900
2023-05-08	18.020	18.180	18.020	18.180	17.745	2,100
2023-05-05	18.500	18.500	18.500	18.500	18.058	1,500
2023-05-04	18.600	18.600	18.500	18.500	18.058	1,500
2023-05-03	18.600	18.600	18.600	18.600	18.155	0
2023-05-02	18.600	18.600	18.600	18.600	18.155	300
2023-04-28	18.300	18.600	18.300	18.600	18.155	6,900
2023-04-27	18.600	18.600	17.580	17.920	17.492	9,300
2023-04-26	18.600	18.700	18.000	18.000	17.570	13,200
2023-04-25	18.600	18.600	18.600	18.600	18.155	6,600
2023-04-24	19.000	19.000	18.600	18.600	18.155	11,100
2023-04-21	19.400	19.400	17.500	18.920	18.468	7,800
2023-04-20	18.700	19.440	18.700	19.440	18.975	5,100
2023-04-19	18.900	18.900	18.700	18.700	18.253	900
2023-04-18	18.700	18.900	18.700	18.900	18.448	900
2023-04-17	18.700	18.820	18.700	18.700	18.253	15,000
2023-04-14	17.960	19.600	17.960	19.400	18.936	55,500
2023-04-13	18.000	18.000	17.700	17.940	17.511	1,500
2023-04-12	17.600	17.800	17.600	17.720	17.296	3,600
2023-04-11	17.600	17.680	17.600	17.680	17.257	6,300
2023-04-06	17.600	17.600	17.600	17.600	17.179	3,000
2023-04-04	18.000	18.000	17.980	17.980	17.550	900
2023-04-03	17.300	18.180	17.300	18.000	17.570	2,400
2023-03-31	17.000	17.000	17.000	17.000	16.594	1,800
2023-03-30	16.860	16.860	16.860	16.860	16.457	2,100
2023-03-29	16.800	16.820	16.800	16.820	16.418	7,800
2023-03-28	16.400	16.400	16.400	16.400	16.008	0
2023-03-27	16.400	16.400	16.400	16.400	16.008	0
2023-03-24	16.400	16.400	16.400	16.400	16.008	900
2023-03-23	16.400	16.400	16.400	16.400	16.008	0
2023-03-22	16.060	16.480	15.000	16.400	16.008	11,100
2023-03-21	16.060	16.060	16.060	16.060	15.676	0
2023-03-20	16.280	16.280	16.280	16.280	15.891	1,200
2023-03-17	15.800	16.400	15.800	16.280	15.891	18,000
2023-03-16	15.720	15.720	15.600	15.600	15.227	3,300
2023-03-15	16.700	16.700	16.700	16.700	16.301	0
2023-03-14	16.700	16.700	16.700	16.700	16.301	0
2023-03-13	15.800	16.700	15.800	16.700	16.301	11,700
2023-03-10	15.600	15.800	15.600	15.600	15.227	1,800
2023-03-09	15.800	15.800	15.800	15.800	15.422	900
2023-03-08	15.800	15.800	15.800	15.800	15.422	0
2023-03-07	15.800	15.800	15.800	15.800	15.422	900
2023-03-06	15.800	15.800	15.800	15.800	15.422	900
2023-03-03	15.400	15.800	15.400	15.800	15.422	900
2023-03-02	15.660	15.667	15.660	15.667	15.292	900
2023-03-01	15.667	15.667	15.667	15.667	15.292	0
2023-02-28	47.000	47.000	47.000	47.000	15.292	900
2023-02-27	48.050	48.050	48.000	48.000	15.617	300
2023-02-24	48.000	48.000	47.500	47.500	15.384	600
2023-02-23	48.000	48.000	48.000	48.000	15.358	0
2023-02-22	48.000	48.000	48.000	48.000	15.358	300
2023-02-21	48.000	48.300	48.000	48.300	15.454	3,000
2023-02-20	48.300	48.300	48.300	48.300	15.454	0

← NewerPage 15 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.