Darden Restaurants Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 196.70 | 200.75 | 195.40 | 199.33 | 194.63 | 1,519,600 |
| 2026-01-28 | 200.94 | 201.52 | 195.96 | 196.50 | 191.87 | 886,600 |
| 2026-01-27 | 195.55 | 198.16 | 195.12 | 196.90 | 192.26 | 924,800 |
| 2026-01-26 | 205.00 | 205.26 | 194.52 | 196.43 | 191.80 | 1,894,300 |
| 2026-01-23 | 208.11 | 209.50 | 205.03 | 206.17 | 201.31 | 1,490,000 |
| 2026-01-22 | 208.59 | 209.22 | 205.02 | 205.16 | 200.33 | 894,800 |
| 2026-01-21 | 208.90 | 209.36 | 204.17 | 207.34 | 202.46 | 1,590,400 |
| 2026-01-20 | 213.65 | 214.97 | 207.63 | 208.88 | 203.96 | 2,076,500 |
| 2026-01-16 | 213.00 | 215.84 | 211.80 | 214.62 | 209.56 | 1,882,200 |
| 2026-01-15 | 208.40 | 215.15 | 208.16 | 214.33 | 209.28 | 2,091,700 |
| 2026-01-14 | 205.81 | 208.49 | 204.41 | 207.87 | 202.97 | 1,258,600 |
| 2026-01-13 | 208.13 | 210.56 | 205.53 | 206.55 | 201.68 | 1,945,000 |
| 2026-01-12 | 202.49 | 209.59 | 200.97 | 209.42 | 204.49 | 2,416,400 |
| 2026-01-09 | 200.54 | 203.68 | 198.75 | 202.36 | 197.59 | 1,971,900 |
| 2026-01-08 | 196.68 | 204.62 | 196.59 | 202.50 | 196.27 | 1,828,200 |
| 2026-01-07 | 201.17 | 203.25 | 199.38 | 199.77 | 193.62 | 2,424,800 |
| 2026-01-06 | 193.34 | 200.67 | 192.54 | 200.25 | 194.08 | 2,347,700 |
| 2026-01-05 | 186.81 | 193.01 | 186.81 | 192.66 | 186.73 | 2,074,000 |
| 2026-01-02 | 184.54 | 188.42 | 183.34 | 187.21 | 181.45 | 1,498,800 |
| 2025-12-31 | 184.65 | 185.86 | 183.74 | 184.02 | 178.35 | 1,227,000 |
| 2025-12-30 | 186.47 | 187.55 | 184.92 | 184.95 | 179.26 | 1,123,400 |
| 2025-12-29 | 187.00 | 188.81 | 186.60 | 186.91 | 181.16 | 1,280,900 |
| 2025-12-26 | 189.29 | 189.84 | 186.82 | 188.37 | 182.57 | 839,100 |
| 2025-12-24 | 187.00 | 190.68 | 186.41 | 189.91 | 184.06 | 768,500 |
| 2025-12-23 | 189.10 | 189.10 | 184.64 | 187.00 | 181.24 | 1,465,700 |
| 2025-12-22 | 189.29 | 191.34 | 187.10 | 189.26 | 183.43 | 2,001,800 |
| 2025-12-19 | 191.41 | 191.93 | 186.71 | 189.87 | 184.02 | 4,788,700 |
| 2025-12-18 | 198.00 | 198.00 | 187.26 | 192.88 | 186.94 | 4,743,900 |
| 2025-12-17 | 185.56 | 191.99 | 185.50 | 189.53 | 183.69 | 2,593,500 |
| 2025-12-16 | 185.94 | 187.25 | 184.35 | 185.53 | 179.82 | 1,918,400 |
| 2025-12-15 | 183.13 | 187.21 | 183.00 | 186.43 | 180.69 | 2,194,300 |
| 2025-12-12 | 183.28 | 186.70 | 181.46 | 182.28 | 176.67 | 1,585,300 |
| 2025-12-11 | 180.04 | 184.20 | 179.24 | 183.30 | 177.66 | 1,220,100 |
| 2025-12-10 | 177.99 | 180.10 | 177.47 | 179.12 | 173.61 | 1,018,800 |
| 2025-12-09 | 179.40 | 181.32 | 177.07 | 177.15 | 171.70 | 895,600 |
| 2025-12-08 | 178.73 | 180.90 | 177.10 | 179.89 | 174.35 | 1,246,200 |
| 2025-12-05 | 177.20 | 178.96 | 176.17 | 177.72 | 172.25 | 1,139,800 |
| 2025-12-04 | 178.03 | 178.73 | 175.06 | 176.26 | 170.83 | 1,031,800 |
| 2025-12-03 | 175.46 | 178.92 | 174.72 | 177.32 | 171.86 | 1,065,600 |
| 2025-12-02 | 175.64 | 175.93 | 174.08 | 174.64 | 169.26 | 1,849,800 |
| 2025-12-01 | 178.66 | 179.22 | 173.91 | 173.94 | 168.58 | 2,204,600 |
| 2025-11-28 | 179.58 | 180.92 | 179.44 | 179.58 | 174.05 | 387,000 |
| 2025-11-26 | 179.69 | 181.63 | 179.07 | 180.00 | 174.46 | 1,311,600 |
| 2025-11-25 | 174.36 | 179.52 | 174.16 | 179.28 | 173.76 | 1,563,200 |
| 2025-11-24 | 174.28 | 175.86 | 172.70 | 173.32 | 167.98 | 1,598,900 |
| 2025-11-21 | 169.95 | 175.38 | 169.53 | 174.72 | 169.34 | 2,204,000 |
| 2025-11-20 | 170.81 | 171.13 | 169.00 | 169.21 | 164.00 | 1,538,700 |
| 2025-11-19 | 171.29 | 172.38 | 169.98 | 170.00 | 164.77 | 1,017,000 |
| 2025-11-18 | 171.93 | 172.88 | 169.68 | 171.04 | 165.77 | 1,552,000 |
| 2025-11-17 | 174.95 | 175.56 | 171.50 | 171.79 | 166.50 | 1,353,500 |
| 2025-11-14 | 175.14 | 176.86 | 173.31 | 173.83 | 168.48 | 1,210,700 |
| 2025-11-13 | 175.54 | 178.64 | 174.99 | 175.42 | 170.02 | 1,495,300 |
| 2025-11-12 | 172.08 | 176.00 | 171.75 | 175.67 | 170.26 | 1,512,700 |
| 2025-11-11 | 173.66 | 174.12 | 170.64 | 171.59 | 166.31 | 1,702,100 |
| 2025-11-10 | 178.98 | 179.11 | 172.66 | 173.59 | 168.25 | 1,418,700 |
| 2025-11-07 | 177.24 | 180.12 | 176.86 | 178.06 | 172.58 | 1,224,500 |
| 2025-11-06 | 179.26 | 179.26 | 177.13 | 177.51 | 172.04 | 1,035,800 |
| 2025-11-05 | 180.05 | 182.02 | 178.95 | 180.10 | 174.56 | 1,126,100 |
| 2025-11-04 | 177.57 | 180.77 | 176.22 | 180.22 | 174.67 | 1,584,300 |
| 2025-11-03 | 179.63 | 180.12 | 173.53 | 177.57 | 172.10 | 1,965,900 |
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.