Fast Retailing Co DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	23.350	23.500	23.350	23.500	23.250	300
2025-02-04	24.300	24.300	23.500	24.250	23.992	3,600
2025-02-03	24.500	24.500	24.300	24.300	24.042	1,800
2025-01-28	24.600	24.600	24.600	24.600	24.338	300
2025-01-27	24.800	24.800	24.200	24.500	24.239	1,500
2025-01-24	24.300	24.600	24.300	24.600	24.338	1,200
2025-01-23	24.300	24.300	24.300	24.300	24.042	2,400
2025-01-22	24.300	24.300	24.300	24.300	24.042	0
2025-01-21	24.200	24.300	24.000	24.300	24.042	2,100
2025-01-20	24.100	24.200	24.000	24.200	23.943	3,600
2025-01-17	23.750	23.750	23.750	23.750	23.497	0
2025-01-16	23.400	23.750	23.400	23.750	23.497	3,000
2025-01-15	23.400	23.400	23.400	23.400	23.151	900
2025-01-14	24.750	24.750	23.100	23.800	23.547	20,100
2025-01-13	24.700	24.700	24.700	24.700	24.437	0
2025-01-10	24.700	24.700	23.400	24.700	24.437	6,600
2025-01-09	24.800	24.800	24.800	24.800	24.536	0
2025-01-08	24.400	24.800	24.400	24.800	24.536	900
2025-01-07	25.050	25.150	25.000	25.150	24.883	18,900
2025-01-06	24.800	24.850	24.800	24.850	24.586	3,600
2025-01-03	26.000	26.000	25.700	25.700	25.427	1,500
2025-01-02	26.000	26.000	26.000	26.000	25.723	900
2024-12-31	25.700	25.800	25.700	25.800	25.526	300
2024-12-30	25.450	25.600	25.450	25.600	25.328	1,875
2024-12-27	26.400	26.400	26.400	26.400	26.119	0
2024-12-24	26.000	26.000	26.000	26.000	25.723	0
2024-12-23	26.000	26.000	26.000	26.000	25.723	300
2024-12-20	25.800	26.000	25.700	26.000	25.723	2,700
2024-12-19	25.600	26.050	25.600	26.050	25.773	4,800
2024-12-18	26.400	26.400	26.400	26.400	26.119	0
2024-12-17	26.400	26.400	26.400	26.400	26.119	900
2024-12-16	26.550	26.550	26.550	26.550	26.268	600
2024-12-13	26.600	26.600	26.600	26.600	26.317	300
2024-12-12	27.050	27.100	27.050	27.100	26.812	1,200
2024-12-11	27.050	27.050	27.050	27.050	26.762	0
2024-12-10	27.050	27.050	27.050	27.050	26.762	600
2024-12-09	26.850	26.850	26.800	26.800	26.515	2,700
2024-12-06	27.050	27.050	27.050	27.050	26.762	1,500
2024-12-05	27.050	27.050	27.050	27.050	26.762	1,500
2024-12-04	26.500	27.000	26.500	27.000	26.713	5,400
2024-12-03	26.000	26.450	26.000	26.300	26.020	5,100
2024-12-02	25.300	25.300	25.100	25.100	24.833	3,300
2024-11-29	25.450	25.550	25.450	25.550	25.278	900
2024-11-28	25.600	25.600	25.350	25.400	25.130	2,400
2024-11-27	25.750	25.800	25.200	25.800	25.526	7,500
2024-11-26	25.000	25.250	25.000	25.200	24.932	3,600
2024-11-25	24.200	24.850	23.900	24.800	24.536	8,400
2024-11-22	24.050	24.050	24.050	24.050	23.794	600
2024-11-21	23.900	23.900	23.900	23.900	23.646	1,200
2024-11-20	24.500	24.500	23.850	23.900	23.646	110,100
2024-11-19	24.550	24.600	23.500	24.050	23.794	85,200
2024-11-18	24.200	24.200	24.200	24.200	23.943	0
2024-11-15	24.150	24.150	24.150	24.150	23.893	0
2024-11-14	24.000	24.000	24.000	24.000	23.745	1,200
2024-11-13	24.400	24.400	24.000	24.000	23.745	1,200
2024-11-12	24.500	25.100	24.350	24.350	24.091	2,894
2024-11-11	24.400	24.400	24.400	24.400	24.141	0
2024-11-08	26.000	26.000	24.200	24.200	23.943	1,200
2024-11-07	24.500	24.500	23.600	23.600	23.349	40,500
2024-11-06	24.600	24.600	24.550	24.550	24.289	10,200

← NewerPage 8 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.