Fast Retailing Co DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	35.300	35.300	33.800	34.280	34.280	6,300
2026-04-24	35.060	35.060	34.740	34.740	34.740	1,500
2026-04-23	35.480	35.480	35.220	35.220	35.220	600
2026-04-22	36.000	36.000	35.000	35.020	35.020	1,800
2026-04-21	37.000	37.000	37.000	37.000	37.000	600
2026-04-20	36.740	37.000	36.740	37.000	37.000	4,500
2026-04-17	36.260	36.740	36.260	36.740	36.740	17,400
2026-04-16	36.200	36.200	36.140	36.140	36.140	2,700
2026-04-15	36.400	36.400	36.200	36.200	36.200	300
2026-04-14	36.000	36.580	33.500	36.400	36.400	14,100
2026-04-13	36.780	36.780	33.520	36.000	36.000	8,100
2026-04-10	34.000	36.780	34.000	36.780	36.780	55,200
2026-04-09	32.880	33.600	32.400	32.800	32.800	16,800
2026-04-08	32.100	33.300	31.700	31.960	31.960	22,800
2026-04-02	30.340	30.360	30.340	30.360	30.360	3,300
2026-04-01	30.300	31.000	30.300	30.980	30.980	3,600
2026-03-31	29.880	29.880	29.880	29.880	29.880	0
2026-03-30	29.600	29.880	29.600	29.880	29.880	2,700
2026-03-27	29.520	29.520	29.500	29.500	29.500	900
2026-03-26	30.160	30.160	29.500	29.500	29.500	1,200
2026-03-25	30.140	30.160	30.140	30.160	30.160	4,200
2026-03-24	29.940	30.020	29.920	29.920	29.920	2,700
2026-03-23	30.000	30.000	29.940	29.940	29.940	1,510
2026-03-20	30.620	30.620	30.620	30.620	30.620	300
2026-03-19	32.200	32.200	30.620	30.620	30.620	600
2026-03-18	31.000	31.800	31.000	31.800	31.800	11,400
2026-03-17	32.200	32.200	31.500	31.800	31.800	3,000
2026-03-16	30.000	30.280	30.000	30.280	30.280	300
2026-03-13	31.000	31.000	31.000	31.000	31.000	400
2026-03-12	30.780	30.900	30.780	30.900	30.900	1,500
2026-03-11	31.700	31.700	30.020	30.060	30.060	3,600
2026-03-10	31.140	32.780	31.140	31.620	31.620	4,300
2026-03-09	30.600	30.600	30.000	30.380	30.380	10,200
2026-03-06	31.180	31.200	31.180	31.200	31.200	1,200
2026-03-05	32.000	32.000	31.500	31.500	31.500	7,800
2026-03-04	31.060	31.120	31.060	31.120	31.120	1,200
2026-03-03	31.620	31.620	31.500	31.500	31.500	2,400
2026-03-02	33.360	33.360	31.020	31.020	31.020	3,300
2026-02-27	33.760	34.000	33.720	34.000	34.000	2,700
2026-02-26	33.900	34.000	33.760	33.760	33.760	1,800
2026-02-25	33.000	33.000	33.000	33.000	33.000	0
2026-02-24	33.000	33.000	33.000	33.000	33.000	300
2026-02-23	33.600	33.600	33.300	33.300	33.300	1,800
2026-02-20	33.940	33.940	33.600	33.600	33.600	1,800
2026-02-16	34.480	34.480	33.880	33.880	33.880	2,100
2026-02-13	34.600	34.600	34.000	34.480	34.480	3,900
2026-02-12	34.380	34.600	34.380	34.600	34.600	2,700
2026-02-11	33.800	34.080	33.800	34.080	34.080	5,100
2026-02-10	34.500	34.500	33.100	33.100	33.100	11,100
2026-02-09	32.100	33.420	32.100	32.600	32.600	15,900
2026-02-06	30.680	30.680	30.680	30.680	30.680	300
2026-02-05	30.600	31.000	30.500	30.500	30.500	14,700
2026-02-04	30.300	30.420	30.220	30.420	30.420	2,400
2026-02-03	30.200	30.480	30.200	30.480	30.480	2,700
2026-02-02	28.980	30.100	28.980	30.100	30.100	4,210
2026-01-30	28.100	29.100	28.100	28.940	28.940	1,800
2026-01-29	29.240	29.240	29.200	29.200	29.200	2,100
2026-01-28	29.240	29.240	29.000	29.240	29.240	3,900
2026-01-27	29.000	29.000	29.000	29.000	29.000	2,100
2026-01-26	29.400	29.480	28.120	29.480	29.480	9,600

← NewerPage 3 of 5 · 246 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.