Fast Retailing Co DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	25.000	25.500	25.000	25.050	24.917	5,700
2025-05-06	25.000	25.000	24.200	24.400	24.270	3,900
2025-05-02	24.950	25.000	24.950	25.000	24.867	3,000
2025-04-30	25.400	25.400	24.850	24.950	24.817	3,000
2025-04-29	25.500	25.500	25.400	25.400	25.265	2,700
2025-04-28	25.150	25.250	24.500	25.250	25.116	6,600
2025-04-25	24.900	24.900	24.900	24.900	24.767	600
2025-04-24	24.900	24.900	24.900	24.900	24.767	0
2025-04-23	24.900	24.900	24.900	24.900	24.767	0
2025-04-22	24.850	24.850	24.850	24.850	24.718	1,200
2025-04-17	24.800	24.800	24.800	24.800	24.668	0
2025-04-16	24.550	24.800	24.550	24.800	24.668	3,000
2025-04-15	24.300	24.500	24.300	24.500	24.370	1,500
2025-04-14	24.300	24.300	24.300	24.300	24.171	0
2025-04-11	23.400	24.350	23.400	24.300	24.171	215,700
2025-04-10	22.550	24.000	22.550	24.000	23.872	4,800
2025-04-09	22.100	22.600	22.050	22.350	22.231	36,600
2025-04-08	22.500	22.500	22.050	22.200	22.082	9,600
2025-04-07	22.700	22.700	20.850	20.850	20.739	47,400
2025-04-03	22.400	22.800	22.400	22.800	22.679	300
2025-04-02	23.550	23.550	23.050	23.050	22.927	4,500
2025-04-01	22.850	22.850	22.500	22.500	22.380	5,700
2025-03-31	22.950	22.950	22.850	22.850	22.728	1,575
2025-03-28	23.300	23.300	23.000	23.000	22.878	6,300
2025-03-27	23.450	23.450	23.450	23.450	23.325	0
2025-03-26	23.450	23.450	23.450	23.450	23.325	0
2025-03-25	23.400	23.400	23.300	23.300	23.176	2,400
2025-03-24	23.500	23.500	23.250	23.400	23.275	3,600
2025-03-21	23.950	23.950	23.950	23.950	23.823	0
2025-03-20	23.950	23.950	23.950	23.950	23.823	0
2025-03-19	23.950	23.950	23.950	23.950	23.823	0
2025-03-18	23.950	23.950	23.950	23.950	23.823	900
2025-03-17	23.500	23.500	23.500	23.500	23.375	900
2025-03-14	23.500	23.500	23.500	23.500	23.375	0
2025-03-13	23.500	23.500	23.500	23.500	23.375	0
2025-03-12	23.700	23.700	23.500	23.500	23.375	300
2025-03-11	23.350	23.600	23.350	23.600	23.474	2,100
2025-03-10	23.800	23.800	23.800	23.800	23.673	1,200
2025-03-07	24.100	24.100	24.100	24.100	23.972	0
2025-03-06	24.100	24.100	24.100	24.100	23.972	10,200
2025-03-05	23.500	24.000	23.500	24.000	23.872	1,500
2025-03-04	23.700	24.300	23.700	23.750	23.624	5,100
2025-03-03	23.500	24.500	23.250	24.500	24.370	12,900
2025-02-28	23.550	23.550	23.050	23.050	22.927	2,100
2025-02-27	23.500	23.500	23.500	23.500	23.375	2,100
2025-02-26	23.050	23.600	23.050	23.600	23.349	5,100
2025-02-25	23.550	23.550	23.350	23.400	23.151	6,600
2025-02-24	24.250	24.250	24.250	24.250	23.992	1,800
2025-02-21	24.000	24.000	23.800	23.900	23.646	2,400
2025-02-20	24.350	24.350	24.350	24.350	24.091	600
2025-02-19	24.700	24.700	24.400	24.400	24.141	900
2025-02-18	24.700	24.900	24.700	24.900	24.635	3,600
2025-02-17	24.600	24.700	24.600	24.700	24.437	5,700
2025-02-14	24.000	24.000	23.500	23.550	23.300	2,300
2025-02-13	24.500	24.700	24.450	24.700	24.437	12,800
2025-02-12	24.400	24.400	24.400	24.400	24.141	300
2025-02-11	24.400	24.400	24.400	24.400	24.141	0
2025-02-10	24.400	24.400	24.400	24.400	24.141	0
2025-02-07	24.400	24.400	24.400	24.400	24.141	600
2025-02-06	23.500	24.100	23.500	24.100	23.844	12,000

← NewerPage 7 of 21 · 1,229 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.