Fast Retailing Co DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	24.550	24.550	24.550	24.550	24.289	0
2024-11-04	24.350	24.350	24.350	24.350	24.091	900
2024-11-01	24.700	24.700	23.600	23.600	23.349	4,500
2024-10-31	25.000	25.050	25.000	25.000	24.734	7,200
2024-10-30	26.000	26.000	25.700	25.700	25.427	300
2024-10-29	25.450	26.000	25.450	26.000	25.723	4,800
2024-10-28	25.700	25.700	25.400	25.400	25.130	8,100
2024-10-25	25.200	25.200	25.200	25.200	24.932	0
2024-10-24	25.150	25.200	25.150	25.200	24.932	600
2024-10-23	26.000	26.000	25.350	25.400	25.130	31,500
2024-10-22	27.250	27.250	27.250	27.250	26.960	6
2024-10-21	27.750	27.750	26.800	27.250	26.960	4,500
2024-10-18	27.800	28.500	27.800	28.000	27.702	2,700
2024-10-17	27.850	27.850	27.800	27.800	27.504	600
2024-10-16	27.550	27.850	27.550	27.850	27.554	4,200
2024-10-15	27.500	28.100	27.500	28.050	27.752	5,400
2024-10-14	26.950	28.450	26.950	28.400	28.098	26,400
2024-10-10	25.600	26.000	25.600	26.000	25.723	600
2024-10-09	25.900	26.200	25.500	25.600	25.328	10,500
2024-10-08	26.100	26.100	25.350	25.500	25.229	1,200
2024-10-07	25.600	25.750	25.600	25.750	25.476	3,000
2024-10-04	25.450	25.750	25.450	25.450	25.179	9,300
2024-10-03	25.800	26.750	24.750	24.800	24.536	301,800
2024-10-02	24.800	24.900	24.800	24.900	24.635	300
2024-09-30	25.000	25.350	25.000	25.350	25.080	2,700
2024-09-27	25.400	25.550	25.400	25.550	25.278	2,400
2024-09-26	25.500	25.500	25.400	25.400	25.130	2,100
2024-09-25	25.450	25.450	25.000	25.300	25.031	6,600
2024-09-24	25.200	25.200	24.900	25.200	24.932	4,200
2024-09-23	25.550	25.550	25.550	25.550	25.278	0
2024-09-20	24.300	25.700	24.300	25.600	25.328	15,300
2024-09-19	24.150	24.300	24.150	24.300	24.042	3,600
2024-09-17	24.150	24.150	24.150	24.150	23.893	0
2024-09-16	24.150	24.150	24.150	24.150	23.893	0
2024-09-13	24.150	24.600	24.000	24.150	23.893	5,100
2024-09-12	23.500	23.900	23.300	23.900	23.646	3,300
2024-09-11	23.500	23.500	23.500	23.500	23.250	0
2024-09-10	23.600	23.600	23.600	23.600	23.349	0
2024-09-09	23.700	23.700	23.700	23.700	23.448	0
2024-09-05	23.900	23.900	23.900	23.900	23.646	1,500
2024-09-04	24.200	24.200	24.150	24.200	23.943	2,700
2024-09-03	23.950	25.000	23.950	25.000	24.734	41,100
2024-09-02	23.650	24.350	23.500	24.200	23.943	7,200
2024-08-30	24.200	24.450	23.500	23.500	23.250	9,900
2024-08-29	24.200	24.400	24.150	24.200	23.943	5,700
2024-08-28	24.500	24.500	23.800	24.100	23.730	8,100
2024-08-27	24.050	24.550	23.250	24.500	24.124	17,700
2024-08-26	23.850	24.450	23.800	24.200	23.829	12,600
2024-08-23	23.450	23.850	23.450	23.850	23.484	5,700
2024-08-22	23.000	23.600	23.000	23.350	22.992	13,200
2024-08-21	22.850	22.850	22.850	22.850	22.500	600
2024-08-20	22.500	22.600	22.500	22.600	22.253	3,000
2024-08-19	22.350	22.450	22.300	22.400	22.056	2,700
2024-08-16	21.700	22.500	21.700	22.400	22.056	21,300
2024-08-15	21.700	21.700	21.700	21.700	21.367	0
2024-08-14	21.800	21.800	21.700	21.700	21.367	300
2024-08-13	21.800	21.800	21.800	21.800	21.466	0
2024-08-12	22.000	22.000	21.800	21.800	21.466	300
2024-08-09	21.000	21.000	20.700	20.700	20.383	900
2024-08-08	20.300	20.300	20.300	20.300	19.989	0

← NewerPage 9 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.