Darden Restaurants Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 177.92 | 180.76 | 177.00 | 180.15 | 174.60 | 1,315,400 |
| 2025-10-30 | 180.97 | 181.36 | 177.83 | 178.20 | 172.71 | 1,192,900 |
| 2025-10-29 | 180.02 | 182.71 | 177.33 | 182.41 | 176.79 | 1,842,300 |
| 2025-10-28 | 182.64 | 183.49 | 180.69 | 181.33 | 175.75 | 773,400 |
| 2025-10-27 | 184.72 | 185.45 | 182.46 | 183.63 | 177.98 | 1,036,800 |
| 2025-10-24 | 187.27 | 187.27 | 184.29 | 184.82 | 179.13 | 786,300 |
| 2025-10-23 | 187.08 | 187.98 | 184.68 | 186.46 | 180.72 | 714,700 |
| 2025-10-22 | 188.19 | 189.05 | 186.47 | 187.41 | 181.64 | 703,800 |
| 2025-10-21 | 188.06 | 188.98 | 187.09 | 187.49 | 181.72 | 830,300 |
| 2025-10-20 | 191.26 | 191.50 | 187.56 | 187.92 | 182.13 | 1,026,900 |
| 2025-10-17 | 188.58 | 190.32 | 187.14 | 188.19 | 182.40 | 1,269,900 |
| 2025-10-16 | 187.34 | 188.90 | 186.63 | 187.45 | 181.68 | 902,500 |
| 2025-10-15 | 187.78 | 191.26 | 187.51 | 188.36 | 182.56 | 894,300 |
| 2025-10-14 | 183.74 | 187.97 | 183.48 | 187.00 | 181.24 | 1,069,200 |
| 2025-10-13 | 183.40 | 186.90 | 182.21 | 185.01 | 179.31 | 1,245,800 |
| 2025-10-10 | 185.56 | 186.00 | 181.11 | 181.17 | 175.59 | 1,190,900 |
| 2025-10-09 | 188.23 | 188.84 | 186.41 | 186.69 | 179.49 | 785,500 |
| 2025-10-08 | 191.30 | 191.74 | 187.85 | 187.92 | 180.67 | 1,142,600 |
| 2025-10-07 | 193.07 | 194.07 | 189.37 | 191.54 | 184.15 | 1,018,100 |
| 2025-10-06 | 193.40 | 196.56 | 192.44 | 193.27 | 185.81 | 1,115,900 |
| 2025-10-03 | 192.72 | 194.16 | 191.54 | 193.18 | 185.73 | 930,400 |
| 2025-10-02 | 191.34 | 194.31 | 191.00 | 193.49 | 186.03 | 1,029,000 |
| 2025-10-01 | 190.11 | 192.42 | 189.67 | 192.40 | 184.98 | 1,056,900 |
| 2025-09-30 | 191.80 | 191.99 | 189.54 | 190.36 | 183.02 | 1,166,200 |
| 2025-09-29 | 189.02 | 193.02 | 188.09 | 192.98 | 185.54 | 1,588,100 |
| 2025-09-26 | 187.81 | 189.58 | 186.98 | 188.12 | 180.86 | 1,289,900 |
| 2025-09-25 | 186.78 | 187.46 | 183.08 | 187.02 | 179.81 | 1,593,400 |
| 2025-09-24 | 186.49 | 188.24 | 185.30 | 186.61 | 179.41 | 1,302,300 |
| 2025-09-23 | 185.08 | 186.84 | 183.49 | 186.52 | 179.33 | 1,515,200 |
| 2025-09-22 | 184.81 | 185.46 | 182.76 | 185.21 | 178.07 | 2,103,200 |
| 2025-09-19 | 192.76 | 192.81 | 184.60 | 184.73 | 177.60 | 3,337,500 |
| 2025-09-18 | 193.67 | 195.07 | 186.90 | 192.74 | 185.31 | 6,696,500 |
| 2025-09-17 | 210.46 | 211.90 | 208.54 | 208.79 | 200.74 | 1,376,000 |
| 2025-09-16 | 212.42 | 214.34 | 209.45 | 210.04 | 201.94 | 1,261,900 |
| 2025-09-15 | 213.30 | 215.13 | 212.07 | 212.16 | 203.98 | 1,004,700 |
| 2025-09-12 | 214.09 | 215.28 | 212.45 | 212.61 | 204.41 | 1,138,500 |
| 2025-09-11 | 211.52 | 214.03 | 209.88 | 213.40 | 205.17 | 939,000 |
| 2025-09-10 | 211.47 | 213.15 | 209.01 | 211.46 | 203.30 | 1,139,200 |
| 2025-09-09 | 209.69 | 212.25 | 208.85 | 211.85 | 203.68 | 1,201,300 |
| 2025-09-08 | 209.53 | 211.20 | 208.26 | 210.79 | 202.66 | 1,199,000 |
| 2025-09-05 | 209.63 | 211.39 | 208.10 | 210.14 | 202.03 | 739,800 |
| 2025-09-04 | 209.22 | 210.47 | 207.49 | 210.19 | 202.08 | 736,600 |
| 2025-09-03 | 207.02 | 208.45 | 206.64 | 208.27 | 200.24 | 791,500 |
| 2025-09-02 | 205.73 | 208.52 | 205.73 | 208.06 | 200.03 | 783,300 |
| 2025-08-29 | 206.65 | 208.00 | 205.88 | 206.94 | 198.96 | 701,700 |
| 2025-08-28 | 206.12 | 207.00 | 205.10 | 206.71 | 198.74 | 730,600 |
| 2025-08-27 | 205.52 | 206.89 | 205.31 | 206.26 | 198.30 | 591,500 |
| 2025-08-26 | 205.72 | 206.73 | 204.95 | 205.98 | 198.03 | 907,400 |
| 2025-08-25 | 208.19 | 210.00 | 205.24 | 205.24 | 197.32 | 995,200 |
| 2025-08-22 | 208.35 | 210.00 | 207.48 | 208.58 | 200.53 | 863,600 |
| 2025-08-21 | 206.70 | 207.74 | 205.57 | 206.54 | 198.57 | 581,900 |
| 2025-08-20 | 208.38 | 209.97 | 206.98 | 207.49 | 199.49 | 839,500 |
| 2025-08-19 | 205.78 | 211.63 | 204.74 | 207.84 | 199.82 | 934,700 |
| 2025-08-18 | 207.67 | 208.25 | 204.41 | 205.41 | 197.49 | 1,298,700 |
| 2025-08-15 | 207.14 | 208.13 | 205.03 | 207.35 | 199.35 | 1,337,700 |
| 2025-08-14 | 206.25 | 206.85 | 203.97 | 206.06 | 198.11 | 744,400 |
| 2025-08-13 | 205.31 | 207.54 | 202.65 | 206.92 | 198.94 | 997,600 |
| 2025-08-12 | 203.19 | 205.51 | 202.96 | 205.13 | 197.22 | 675,600 |
| 2025-08-11 | 202.82 | 202.85 | 199.80 | 201.55 | 193.78 | 793,000 |
| 2025-08-08 | 205.63 | 206.03 | 201.67 | 202.00 | 194.21 | 1,027,700 |
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.