Fast Retailing Co DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	37.400	37.400	37.400	37.400	37.400	0
2026-10-16	37.400	37.400	37.400	37.400	37.400	0
2026-10-15	37.420	37.460	37.020	37.020	37.020	17,700
2026-10-14	35.860	37.500	35.860	37.000	37.000	3,690
2026-10-13	35.000	35.100	35.000	35.100	35.100	5,100
2026-10-12	37.960	37.980	32.000	37.000	37.000	5,100
2026-10-09	36.600	37.960	35.520	37.960	37.960	3,300
2026-10-08	37.300	37.300	37.300	37.300	37.300	0
2026-10-07	37.300	37.300	37.300	37.300	37.300	600
2026-10-06	37.000	37.000	37.000	37.000	37.000	600
2026-10-05	35.000	36.400	35.000	36.400	36.400	2,400
2026-10-02	34.600	34.600	34.600	34.600	34.600	301
2026-09-30	34.000	35.000	33.960	34.600	34.600	3,600
2026-09-29	33.920	33.920	33.920	33.920	33.920	600
2026-09-28	33.920	33.920	33.920	33.920	33.920	0
2026-09-25	33.920	33.920	33.920	33.920	33.920	0
2026-09-24	33.920	33.920	33.920	33.920	33.920	0
2026-09-23	33.840	33.840	33.840	33.840	33.840	0
2026-09-22	33.800	33.800	33.800	33.800	33.800	0
2026-09-21	33.620	33.620	33.620	33.620	33.620	0
2026-09-18	33.600	33.600	33.600	33.600	33.600	300
2026-09-17	33.600	33.600	33.600	33.600	33.600	0
2026-09-16	33.700	33.700	33.600	33.600	33.600	4,500
2026-09-15	34.000	34.000	33.900	33.900	33.900	3,300
2026-09-14	33.600	33.600	33.600	33.600	33.600	0
2026-09-11	33.460	33.460	33.460	33.460	33.460	0
2026-09-10	34.100	34.100	33.100	33.460	33.460	2,700
2026-09-09	35.100	35.100	34.120	34.200	34.200	18,300
2026-09-08	36.000	36.200	36.000	36.200	36.200	6,000
2026-09-07	36.400	36.400	35.580	36.000	36.000	1,800
2026-09-04	35.200	35.300	35.200	35.300	35.300	1,200
2026-09-03	34.880	35.300	34.880	35.180	35.180	5,400
2026-09-02	35.000	35.000	34.880	34.880	34.880	3,300
2026-09-01	35.800	35.800	34.700	34.700	34.700	7,500
2026-08-31	35.760	35.760	35.760	35.760	35.760	0
2026-08-28	36.000	36.000	35.760	35.760	35.760	2,400
2026-08-27	36.300	36.300	35.760	35.760	35.760	3,000
2026-08-26	35.700	35.700	35.700	35.700	35.700	900
2026-08-25	38.300	38.300	35.700	35.800	35.800	6,900
2026-08-24	37.060	38.300	37.060	38.300	38.300	3,600
2026-08-21	37.500	37.500	37.020	37.200	37.200	3,600
2026-08-20	37.500	37.520	37.500	37.520	37.520	300
2026-08-19	37.400	37.400	37.400	37.400	37.400	600
2026-08-18	38.120	38.120	38.120	38.120	38.120	1,500
2026-08-17	39.000	39.000	39.000	39.000	39.000	300
2026-08-14	38.000	39.060	38.000	39.060	39.060	900
2026-08-13	37.800	37.820	37.800	37.820	37.820	600
2026-08-12	37.820	37.820	37.800	37.800	37.800	5,100
2026-08-11	38.380	39.000	38.320	39.000	39.000	900
2026-08-10	37.640	38.300	37.640	38.300	38.300	900
2026-08-07	38.880	38.880	38.800	38.800	38.800	900
2026-08-06	38.880	38.880	38.880	38.880	38.880	0
2026-08-05	39.900	39.900	39.900	39.900	39.900	600
2026-08-04	38.980	40.060	38.980	40.000	40.000	600
2026-08-03	38.100	38.880	38.100	38.880	38.880	3,600
2026-07-31	37.000	38.040	37.000	38.040	38.040	6,900
2026-07-30	39.000	39.000	37.840	38.000	38.000	9,000
2026-07-29	37.780	39.000	37.780	39.000	39.000	1,800
2026-07-28	37.140	37.140	37.000	37.000	37.000	3,000
2026-07-27	37.000	37.000	37.000	37.000	37.000	606

Page 1 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.