Fast Retailing Co DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	37.000	37.000	37.000	37.000	11.795	0
2022-05-26	37.100	37.100	37.100	37.100	11.827	300
2022-05-25	36.600	36.600	36.600	36.600	11.667	0
2022-05-24	36.450	36.450	36.450	36.450	11.620	300
2022-05-23	36.450	36.450	36.450	36.450	11.620	0
2022-05-20	36.450	36.450	36.450	36.450	11.620	0
2022-05-19	35.700	35.700	35.700	35.700	11.380	300
2022-05-18	35.800	35.800	35.800	35.800	11.412	0
2022-05-17	35.600	35.750	35.600	35.750	11.396	300
2022-05-16	35.600	35.600	35.600	35.600	11.349	0
2022-05-13	35.550	35.550	35.550	35.550	11.333	900
2022-05-12	34.550	34.550	34.500	34.500	10.998	1,500
2022-05-11	36.350	36.400	36.300	36.300	11.572	1,200
2022-05-10	36.200	36.200	34.650	35.100	11.189	3,900
2022-05-06	37.250	37.250	37.250	37.250	11.875	0
2022-05-05	38.000	38.000	38.000	38.000	12.114	0
2022-05-04	38.000	38.000	38.000	38.000	12.114	0
2022-05-03	38.000	38.000	38.000	38.000	12.114	300
2022-04-29	38.000	38.000	38.000	38.000	12.114	300
2022-04-28	37.800	37.800	37.800	37.800	12.050	0
2022-04-27	37.500	37.800	37.500	37.800	12.050	2,400
2022-04-26	39.400	39.400	39.350	39.350	12.544	900
2022-04-25	39.250	39.250	39.250	39.250	12.512	0
2022-04-22	40.200	40.200	39.500	39.500	12.592	1,500
2022-04-21	40.050	40.250	40.050	40.250	12.831	3,000
2022-04-20	38.800	38.900	38.800	38.900	12.401	1,200
2022-04-19	38.950	38.950	38.800	38.800	12.369	1,200
2022-04-14	38.800	38.800	38.800	38.800	12.369	600
2022-04-13	38.750	38.800	38.750	38.800	12.369	1,500
2022-04-12	37.000	38.850	36.000	38.850	12.385	3,000
2022-04-11	37.850	37.850	37.500	37.500	11.954	7,216
2022-04-08	38.000	38.050	38.000	38.050	12.130	600
2022-04-07	39.000	39.000	39.000	39.000	12.432	0
2022-04-06	40.000	40.000	40.000	40.000	12.751	300
2022-04-04	40.000	40.000	40.000	40.000	12.751	300
2022-04-01	39.900	40.000	39.900	40.000	12.751	2,700
2022-03-31	40.500	40.500	40.500	40.500	12.911	0
2022-03-30	40.600	40.700	40.500	40.500	12.911	3,900
2022-03-29	39.000	40.050	39.000	40.050	12.767	8,400
2022-03-28	38.600	38.750	38.600	38.750	12.353	4,200
2022-03-25	40.500	40.500	40.500	40.500	12.911	0
2022-03-24	40.800	40.800	40.500	40.500	12.911	1,500
2022-03-23	40.450	40.800	40.450	40.800	13.006	5,100
2022-03-22	39.300	39.300	39.300	39.300	12.528	0
2022-03-21	39.300	39.300	39.300	39.300	12.528	0
2022-03-18	39.300	39.300	39.000	39.300	12.528	3,600
2022-03-17	38.950	39.100	38.950	39.100	12.464	5,400
2022-03-16	36.800	36.800	36.800	36.800	11.731	300
2022-03-15	37.500	37.500	35.000	35.000	11.157	12,600
2022-03-14	39.150	40.000	36.500	37.500	11.954	8,700
2022-03-11	40.200	40.200	39.150	39.150	12.480	4,500
2022-03-10	40.700	40.700	40.150	40.150	12.799	8,100
2022-03-09	40.000	40.000	39.700	39.700	12.656	2,700
2022-03-08	40.000	40.000	40.000	40.000	12.751	300
2022-03-07	40.100	40.100	40.050	40.050	12.767	1,500
2022-03-04	40.950	40.950	40.950	40.950	13.054	9,300
2022-03-03	42.900	42.900	42.100	42.100	13.421	1,500
2022-03-02	41.500	43.000	41.500	42.300	13.484	1,800
2022-03-01	41.400	42.450	41.400	42.450	13.532	1,800
2022-02-28	41.000	41.400	40.900	41.200	13.134	1,800

← NewerPage 19 of 21 · 1,231 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.