Darden Restaurants Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 200.93 | 202.08 | 198.00 | 198.70 | 195.51 | 892,600 |
| 2026-04-24 | 201.04 | 202.84 | 199.45 | 201.06 | 197.84 | 909,800 |
| 2026-04-23 | 201.39 | 204.55 | 200.34 | 202.34 | 199.10 | 1,763,400 |
| 2026-04-22 | 197.19 | 200.09 | 197.12 | 199.73 | 196.53 | 1,271,600 |
| 2026-04-21 | 202.38 | 202.38 | 196.02 | 196.95 | 193.79 | 885,300 |
| 2026-04-20 | 200.33 | 202.77 | 199.12 | 201.85 | 198.61 | 938,800 |
| 2026-04-17 | 198.66 | 203.90 | 198.23 | 201.07 | 197.85 | 1,062,400 |
| 2026-04-16 | 199.36 | 200.45 | 195.71 | 196.66 | 193.51 | 1,218,900 |
| 2026-04-15 | 197.95 | 202.30 | 196.73 | 199.68 | 196.48 | 1,564,800 |
| 2026-04-14 | 191.45 | 198.67 | 191.45 | 197.98 | 194.81 | 1,817,300 |
| 2026-04-13 | 191.38 | 191.92 | 186.91 | 191.89 | 188.81 | 1,583,400 |
| 2026-04-10 | 194.68 | 196.05 | 191.41 | 192.39 | 189.30 | 1,235,400 |
| 2026-04-09 | 195.29 | 198.09 | 194.66 | 196.34 | 191.72 | 1,231,700 |
| 2026-04-08 | 194.59 | 198.52 | 193.99 | 195.65 | 191.04 | 1,936,200 |
| 2026-04-07 | 196.17 | 197.31 | 190.32 | 190.63 | 186.14 | 1,162,100 |
| 2026-04-06 | 195.04 | 196.60 | 194.45 | 196.57 | 191.94 | 966,900 |
| 2026-04-02 | 191.68 | 197.04 | 190.22 | 196.33 | 191.71 | 1,255,100 |
| 2026-04-01 | 195.75 | 197.28 | 193.04 | 193.06 | 188.51 | 1,376,800 |
| 2026-03-31 | 197.20 | 198.61 | 193.25 | 196.04 | 191.42 | 1,132,700 |
| 2026-03-30 | 193.43 | 195.92 | 192.38 | 195.05 | 190.46 | 1,122,300 |
| 2026-03-27 | 198.00 | 199.00 | 191.68 | 192.49 | 187.96 | 1,452,100 |
| 2026-03-26 | 200.89 | 202.63 | 197.93 | 198.87 | 194.19 | 901,400 |
| 2026-03-25 | 199.96 | 201.77 | 196.08 | 201.66 | 196.91 | 1,287,000 |
| 2026-03-24 | 195.06 | 201.30 | 194.38 | 200.52 | 195.80 | 1,709,600 |
| 2026-03-23 | 206.06 | 206.76 | 195.84 | 195.97 | 191.35 | 1,776,300 |
| 2026-03-20 | 205.13 | 208.00 | 201.78 | 203.05 | 198.27 | 5,472,500 |
| 2026-03-19 | 195.72 | 206.75 | 195.69 | 204.42 | 199.61 | 3,293,900 |
| 2026-03-18 | 202.46 | 204.00 | 199.34 | 200.71 | 195.98 | 2,157,000 |
| 2026-03-17 | 207.97 | 210.98 | 203.73 | 203.86 | 199.06 | 1,732,500 |
| 2026-03-16 | 205.44 | 207.80 | 203.95 | 206.69 | 201.82 | 1,694,100 |
| 2026-03-13 | 201.41 | 203.92 | 199.96 | 202.37 | 197.60 | 1,114,800 |
| 2026-03-12 | 201.44 | 203.14 | 198.23 | 198.43 | 193.76 | 1,327,400 |
| 2026-03-11 | 203.22 | 207.52 | 202.04 | 203.44 | 198.65 | 1,275,000 |
| 2026-03-10 | 199.37 | 204.83 | 199.07 | 203.47 | 198.68 | 1,064,000 |
| 2026-03-09 | 199.11 | 201.89 | 194.26 | 201.64 | 196.89 | 2,056,700 |
| 2026-03-06 | 203.73 | 203.82 | 198.10 | 203.18 | 198.39 | 1,252,200 |
| 2026-03-05 | 201.06 | 208.53 | 201.06 | 206.21 | 201.35 | 1,787,200 |
| 2026-03-04 | 211.50 | 211.50 | 202.50 | 203.41 | 198.62 | 1,745,200 |
| 2026-03-03 | 205.99 | 211.15 | 202.99 | 210.60 | 205.64 | 723,900 |
| 2026-03-02 | 212.94 | 212.94 | 208.35 | 209.87 | 204.93 | 962,700 |
| 2026-02-27 | 212.96 | 214.31 | 209.94 | 213.85 | 208.81 | 1,177,300 |
| 2026-02-26 | 213.52 | 216.13 | 212.61 | 214.83 | 209.77 | 917,900 |
| 2026-02-25 | 214.97 | 215.68 | 210.17 | 212.06 | 207.07 | 1,024,800 |
| 2026-02-24 | 213.51 | 216.23 | 213.51 | 213.92 | 208.88 | 937,800 |
| 2026-02-23 | 216.86 | 218.40 | 211.10 | 214.26 | 209.21 | 1,102,900 |
| 2026-02-20 | 214.04 | 218.13 | 212.63 | 217.27 | 212.15 | 986,800 |
| 2026-02-19 | 214.04 | 215.25 | 211.26 | 212.98 | 207.96 | 1,321,600 |
| 2026-02-18 | 216.52 | 220.65 | 216.37 | 216.41 | 211.31 | 1,104,400 |
| 2026-02-17 | 214.32 | 219.14 | 212.84 | 218.66 | 213.51 | 1,313,600 |
| 2026-02-13 | 212.69 | 215.03 | 210.45 | 211.50 | 206.52 | 969,100 |
| 2026-02-12 | 214.04 | 217.14 | 212.47 | 212.86 | 207.85 | 1,060,300 |
| 2026-02-11 | 210.48 | 213.17 | 208.13 | 212.79 | 207.78 | 1,178,000 |
| 2026-02-10 | 215.08 | 217.44 | 210.22 | 210.24 | 205.29 | 1,372,800 |
| 2026-02-09 | 216.30 | 219.98 | 214.24 | 218.01 | 212.87 | 1,239,000 |
| 2026-02-06 | 214.38 | 220.45 | 214.38 | 216.27 | 211.18 | 1,407,600 |
| 2026-02-05 | 212.61 | 216.91 | 211.63 | 213.56 | 208.53 | 1,862,700 |
| 2026-02-04 | 206.19 | 213.23 | 206.19 | 212.22 | 207.22 | 1,684,100 |
| 2026-02-03 | 200.28 | 205.92 | 198.17 | 205.49 | 200.65 | 1,449,600 |
| 2026-02-02 | 201.34 | 201.34 | 197.32 | 200.90 | 196.17 | 1,401,700 |
| 2026-01-30 | 198.91 | 199.74 | 195.51 | 199.35 | 194.65 | 1,408,500 |
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.