Fast Retailing Co DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	24.000	24.100	24.000	24.100	23.972	1,200
2025-07-29	24.550	24.550	23.950	23.950	23.823	2,100
2025-07-28	25.000	25.000	24.500	24.550	24.419	4,500
2025-07-25	25.100	25.200	25.100	25.200	25.066	4,200
2025-07-24	25.000	25.500	25.000	25.200	25.066	43,500
2025-07-23	24.050	24.600	24.050	24.600	24.469	33,150
2025-07-22	23.100	23.100	23.100	23.100	22.977	0
2025-07-21	23.100	23.100	23.100	23.100	22.977	0
2025-07-18	23.000	23.100	23.000	23.100	22.977	31,500
2025-07-17	23.250	23.250	23.250	23.250	23.126	600
2025-07-16	23.500	23.500	23.250	23.250	23.126	6,300
2025-07-15	23.500	23.500	23.500	23.500	23.375	1,200
2025-07-14	23.000	23.600	23.000	23.500	23.375	3,600
2025-07-11	23.650	23.650	22.950	23.000	22.878	79,500
2025-07-10	24.650	24.650	24.500	24.650	24.519	4,800
2025-07-09	24.800	24.800	24.650	24.650	24.519	900
2025-07-08	25.000	25.000	25.000	25.000	24.867	1,200
2025-07-07	25.350	25.350	25.300	25.300	25.165	20,700
2025-07-04	25.400	25.400	25.350	25.350	25.215	1,200
2025-07-03	25.800	25.800	25.800	25.800	25.663	1,206
2025-07-02	25.900	25.900	25.900	25.900	25.762	900
2025-06-30	26.100	26.600	26.100	26.350	26.210	9,300
2025-06-27	25.800	26.000	25.800	25.950	25.812	13,800
2025-06-26	25.100	25.400	25.100	25.400	25.265	5,700
2025-06-25	24.800	25.050	24.800	25.050	24.917	600
2025-06-24	24.500	24.750	24.500	24.500	24.370	2,400
2025-06-23	24.750	24.750	24.750	24.750	24.618	0
2025-06-20	24.750	24.750	24.750	24.750	24.618	900
2025-06-19	24.800	24.800	24.800	24.800	24.668	900
2025-06-18	25.600	25.600	25.450	25.450	25.315	1,200
2025-06-17	25.000	25.000	24.800	24.800	24.668	2,700
2025-06-16	25.000	25.000	25.000	25.000	24.867	600
2025-06-13	25.800	25.800	24.900	25.000	24.867	3,000
2025-06-12	25.800	25.800	25.800	25.800	25.663	1,800
2025-06-11	26.000	26.000	26.000	26.000	25.862	0
2025-06-10	26.200	26.200	26.100	26.100	25.961	1,800
2025-06-09	26.000	26.000	25.950	25.950	25.812	6,300
2025-06-06	26.000	26.000	26.000	26.000	25.862	0
2025-06-05	26.050	26.050	26.050	26.050	25.911	600
2025-06-04	25.900	26.350	25.750	26.000	25.862	3,600
2025-06-03	25.750	26.050	25.750	25.900	25.762	7,800
2025-06-02	25.500	25.500	25.500	25.500	25.364	300
2025-05-30	25.500	25.500	25.500	25.500	25.364	0
2025-05-29	25.400	25.500	25.400	25.500	25.364	5,400
2025-05-28	25.250	25.250	25.250	25.250	25.116	1,200
2025-05-27	25.250	25.250	25.250	25.250	25.116	0
2025-05-26	25.250	25.250	25.250	25.250	25.116	2,400
2025-05-23	24.500	24.800	24.500	24.800	24.668	2,100
2025-05-22	25.000	25.000	25.000	25.000	24.867	300
2025-05-21	25.000	25.000	25.000	25.000	24.867	300
2025-05-20	25.200	25.300	25.000	25.000	24.867	1,500
2025-05-19	25.500	25.500	25.500	25.500	25.364	0
2025-05-16	25.500	25.500	25.500	25.500	25.364	0
2025-05-15	25.500	25.500	25.500	25.500	25.364	600
2025-05-14	25.500	25.500	25.500	25.500	25.364	0
2025-05-13	25.500	25.500	25.500	25.500	25.364	2,400
2025-05-12	25.500	25.500	25.500	25.500	25.364	9,300
2025-05-09	25.050	25.050	25.050	25.050	24.917	7,200
2025-05-08	25.050	25.050	25.050	25.050	24.917	300
2025-05-07	25.000	25.500	25.000	25.050	24.917	5,700

← NewerPage 6 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.