Darden Restaurants Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 192.47 | 194.74 | 190.98 | 194.12 | 192.55 | 1,171,800 |
| 2026-07-22 | 194.00 | 196.82 | 192.00 | 193.94 | 192.37 | 1,477,300 |
| 2026-07-21 | 192.92 | 193.77 | 191.66 | 193.39 | 191.83 | 1,282,800 |
| 2026-07-20 | 198.74 | 200.11 | 192.30 | 194.82 | 193.25 | 1,718,300 |
| 2026-07-17 | 202.60 | 203.00 | 197.71 | 198.53 | 196.93 | 1,049,400 |
| 2026-07-16 | 197.25 | 201.75 | 197.02 | 201.21 | 199.58 | 1,393,700 |
| 2026-07-15 | 195.74 | 199.24 | 193.35 | 196.06 | 194.48 | 1,304,200 |
| 2026-07-14 | 197.88 | 197.88 | 193.93 | 195.74 | 194.16 | 1,313,200 |
| 2026-07-13 | 205.96 | 206.19 | 196.20 | 196.69 | 195.10 | 1,781,000 |
| 2026-07-10 | 201.52 | 206.96 | 200.92 | 204.25 | 202.60 | 1,554,100 |
| 2026-07-09 | 200.95 | 205.16 | 200.01 | 201.92 | 198.68 | 1,631,600 |
| 2026-07-08 | 204.08 | 204.09 | 199.00 | 201.10 | 197.87 | 1,781,800 |
| 2026-07-07 | 205.55 | 209.37 | 203.83 | 204.50 | 201.22 | 1,239,500 |
| 2026-07-06 | 204.10 | 204.81 | 199.96 | 203.22 | 199.96 | 1,356,800 |
| 2026-07-02 | 203.28 | 205.62 | 199.75 | 204.32 | 201.04 | 1,506,100 |
| 2026-07-01 | 205.78 | 207.25 | 201.91 | 201.95 | 198.71 | 1,417,800 |
| 2026-06-30 | 206.55 | 207.02 | 203.78 | 206.01 | 202.71 | 1,321,600 |
| 2026-06-29 | 212.70 | 212.70 | 204.66 | 205.70 | 202.40 | 2,313,700 |
| 2026-06-26 | 212.58 | 213.98 | 208.28 | 213.72 | 210.29 | 2,289,200 |
| 2026-06-25 | 210.14 | 216.00 | 207.35 | 212.76 | 209.35 | 3,428,500 |
| 2026-06-24 | 210.00 | 216.38 | 210.00 | 213.45 | 210.03 | 2,322,200 |
| 2026-06-23 | 209.76 | 214.19 | 208.80 | 210.59 | 207.21 | 1,559,000 |
| 2026-06-22 | 215.13 | 218.67 | 209.02 | 212.00 | 208.60 | 2,090,300 |
| 2026-06-18 | 215.00 | 219.38 | 212.43 | 213.45 | 210.03 | 1,884,900 |
| 2026-06-17 | 207.75 | 215.39 | 207.75 | 211.33 | 207.94 | 1,192,800 |
| 2026-06-16 | 209.29 | 211.00 | 207.20 | 209.05 | 205.70 | 939,200 |
| 2026-06-15 | 209.85 | 212.51 | 208.69 | 208.76 | 205.41 | 1,235,200 |
| 2026-06-12 | 213.25 | 214.14 | 209.72 | 211.47 | 208.08 | 1,119,300 |
| 2026-06-11 | 205.27 | 211.00 | 204.50 | 210.84 | 207.46 | 1,343,100 |
| 2026-06-10 | 202.71 | 206.07 | 199.25 | 203.64 | 200.37 | 1,110,800 |
| 2026-06-09 | 196.19 | 201.28 | 194.51 | 200.91 | 197.69 | 1,057,000 |
| 2026-06-08 | 195.92 | 197.53 | 193.93 | 196.00 | 192.86 | 903,600 |
| 2026-06-05 | 194.99 | 198.82 | 194.50 | 198.12 | 194.94 | 960,500 |
| 2026-06-04 | 200.21 | 200.21 | 191.73 | 193.46 | 190.36 | 1,209,700 |
| 2026-06-03 | 197.35 | 200.84 | 196.61 | 198.27 | 195.09 | 959,800 |
| 2026-06-02 | 200.02 | 200.02 | 196.00 | 198.27 | 195.09 | 990,400 |
| 2026-06-01 | 202.78 | 205.07 | 201.33 | 201.91 | 198.67 | 1,020,900 |
| 2026-05-29 | 203.52 | 208.36 | 202.09 | 203.91 | 200.64 | 1,448,300 |
| 2026-05-28 | 204.89 | 207.36 | 203.23 | 204.47 | 201.19 | 705,600 |
| 2026-05-27 | 206.89 | 210.43 | 205.87 | 205.93 | 202.63 | 1,042,500 |
| 2026-05-26 | 203.38 | 204.57 | 201.97 | 203.83 | 200.56 | 1,053,500 |
| 2026-05-22 | 198.83 | 204.40 | 198.50 | 203.51 | 200.25 | 1,503,900 |
| 2026-05-21 | 195.51 | 199.03 | 193.72 | 197.07 | 193.91 | 925,800 |
| 2026-05-20 | 194.02 | 198.73 | 191.97 | 197.27 | 194.11 | 742,800 |
| 2026-05-19 | 193.79 | 194.93 | 189.97 | 193.73 | 190.62 | 661,200 |
| 2026-05-18 | 193.93 | 195.31 | 191.79 | 193.75 | 190.64 | 1,054,600 |
| 2026-05-15 | 195.57 | 196.99 | 194.06 | 195.89 | 192.75 | 805,300 |
| 2026-05-14 | 194.21 | 197.11 | 193.12 | 194.61 | 191.49 | 742,900 |
| 2026-05-13 | 198.21 | 198.44 | 190.13 | 192.81 | 189.72 | 1,381,600 |
| 2026-05-12 | 197.19 | 202.87 | 196.08 | 199.12 | 195.93 | 1,338,100 |
| 2026-05-11 | 196.10 | 197.52 | 193.71 | 195.80 | 192.66 | 1,039,900 |
| 2026-05-08 | 199.62 | 201.04 | 194.95 | 196.23 | 193.08 | 877,600 |
| 2026-05-07 | 193.45 | 195.86 | 190.01 | 195.17 | 192.04 | 1,067,000 |
| 2026-05-06 | 198.28 | 199.58 | 194.92 | 195.70 | 192.56 | 975,100 |
| 2026-05-05 | 192.14 | 196.68 | 191.19 | 194.50 | 191.38 | 754,800 |
| 2026-05-04 | 194.57 | 195.93 | 190.01 | 192.09 | 189.01 | 974,900 |
| 2026-05-01 | 200.74 | 202.77 | 192.12 | 194.76 | 191.64 | 1,121,100 |
| 2026-04-30 | 198.20 | 201.07 | 197.01 | 200.56 | 197.34 | 789,200 |
| 2026-04-29 | 196.17 | 199.53 | 195.78 | 196.29 | 193.14 | 767,400 |
| 2026-04-28 | 199.67 | 200.17 | 195.91 | 196.51 | 193.36 | 710,100 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2015-11-10 | 10000:8939 |
| 2002-05-02 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 1.6200 USD |
| 2026-07-10 | 1.6200 USD |
| 2026-04-10 | 1.5000 USD |
| 2026-01-09 | 1.5000 USD |
| 2025-10-10 | 1.5000 USD |
| 2025-07-10 | 1.5000 USD |
| 2025-04-10 | 1.4000 USD |
| 2025-01-10 | 1.4000 USD |
| 2024-10-10 | 1.4000 USD |
| 2024-07-10 | 1.4000 USD |
| 2024-04-09 | 1.3100 USD |
| 2024-01-09 | 1.3100 USD |
| 2023-10-06 | 1.3100 USD |
| 2023-07-07 | 1.3100 USD |
| 2023-04-06 | 1.2100 USD |
| 2023-01-09 | 1.2100 USD |
| 2022-10-06 | 1.2100 USD |
| 2022-07-07 | 1.2100 USD |
| 2022-04-07 | 1.1000 USD |
| 2022-01-07 | 1.1000 USD |
| 2021-10-07 | 1.1000 USD |
| 2021-07-08 | 1.1000 USD |
| 2021-04-08 | 0.8800 USD |
| 2021-01-07 | 0.3700 USD |
| 2020-10-08 | 0.3000 USD |
| 2020-01-09 | 0.8800 USD |
| 2019-10-09 | 0.8800 USD |
| 2019-07-09 | 0.8800 USD |
| 2019-04-09 | 0.7500 USD |
| 2019-01-09 | 0.7500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.