Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	205.37	206.72	204.33	206.66	198.69	950,100
2025-08-06	204.79	207.06	203.00	205.15	197.24	956,900
2025-08-05	203.65	205.44	203.04	204.24	196.36	992,900
2025-08-04	203.84	205.45	202.20	204.81	196.91	1,090,800
2025-08-01	200.74	204.02	200.17	203.49	195.64	1,158,400
2025-07-31	202.78	205.23	200.92	201.67	193.89	1,223,900
2025-07-30	204.76	207.06	202.17	203.20	195.36	1,450,400
2025-07-29	203.69	204.01	201.44	202.73	194.91	1,017,300
2025-07-28	204.55	204.55	201.95	203.11	195.28	1,225,000
2025-07-25	203.13	204.59	202.37	204.48	196.59	867,200
2025-07-24	206.90	207.01	202.21	202.80	194.98	1,480,500
2025-07-23	209.98	211.42	208.25	208.51	200.47	1,099,600
2025-07-22	206.81	209.65	206.34	209.26	201.19	754,600
2025-07-21	209.38	210.00	206.74	206.81	198.83	926,700
2025-07-18	207.84	210.26	206.39	209.54	201.46	1,052,200
2025-07-17	207.16	209.39	205.31	207.13	199.14	1,269,100
2025-07-16	206.34	209.51	206.12	208.25	200.22	1,113,900
2025-07-15	207.76	208.63	206.09	206.71	198.74	1,215,400
2025-07-14	209.66	210.82	208.06	209.48	201.40	1,173,900
2025-07-11	212.28	212.43	208.00	209.34	201.26	1,471,000
2025-07-10	214.25	216.75	212.35	212.88	204.67	1,331,900
2025-07-09	218.40	218.50	215.44	215.83	206.06	1,087,700
2025-07-08	216.96	218.23	215.13	217.63	207.78	838,100
2025-07-07	219.32	220.32	214.32	216.02	206.24	1,247,800
2025-07-03	219.84	220.85	218.82	220.27	210.30	604,900
2025-07-02	218.91	219.66	215.27	219.33	209.40	1,314,500
2025-07-01	217.66	222.56	217.61	219.60	209.66	1,518,000
2025-06-30	216.35	218.68	215.53	217.97	208.11	1,487,000
2025-06-27	215.84	216.37	213.73	216.13	206.35	3,490,800
2025-06-26	218.93	218.93	215.34	215.97	206.20	1,425,100
2025-06-25	221.02	221.48	216.27	217.46	207.62	1,711,500
2025-06-24	223.50	224.94	220.63	220.83	210.84	1,686,500
2025-06-23	221.86	223.88	213.07	221.34	211.32	2,729,600
2025-06-20	223.57	228.27	217.01	225.78	215.56	3,826,300
2025-06-18	225.21	226.33	221.41	222.75	212.67	2,672,000
2025-06-17	224.39	226.98	223.09	224.78	214.61	2,161,500
2025-06-16	220.15	225.41	220.15	224.76	214.59	1,914,200
2025-06-13	217.69	218.70	215.52	217.50	207.66	1,329,400
2025-06-12	216.53	217.91	215.94	217.81	207.95	783,300
2025-06-11	216.58	219.05	215.71	217.67	207.82	951,500
2025-06-10	219.40	220.01	215.67	216.20	206.42	949,600
2025-06-09	217.52	220.79	216.14	219.70	209.76	1,364,700
2025-06-06	217.18	218.16	214.93	217.53	207.69	761,200
2025-06-05	215.94	216.44	213.99	215.06	205.33	835,400
2025-06-04	217.19	217.90	215.33	216.25	206.46	811,400
2025-06-03	216.53	218.22	214.65	217.21	207.38	1,255,900
2025-06-02	213.26	216.90	212.53	216.85	207.04	1,185,800
2025-05-30	212.70	214.76	212.59	214.21	204.52	1,415,700
2025-05-29	214.08	215.68	211.45	213.71	204.04	1,623,700
2025-05-28	214.02	215.05	212.87	213.76	204.09	1,066,800
2025-05-27	206.05	214.14	205.38	214.05	204.36	2,048,300
2025-05-23	202.57	204.65	201.92	204.02	194.79	901,500
2025-05-22	203.44	204.45	202.13	203.88	194.65	2,844,400
2025-05-21	205.32	206.40	202.93	203.14	193.95	1,696,200
2025-05-20	207.95	209.41	206.93	207.04	197.67	1,231,400
2025-05-19	209.47	210.44	208.01	208.73	199.28	1,560,300
2025-05-16	209.24	211.82	208.32	211.65	202.07	2,316,200
2025-05-15	208.13	210.94	207.50	209.00	199.54	2,227,000
2025-05-14	205.60	208.25	205.07	207.42	198.03	2,635,100
2025-05-13	204.00	209.22	203.30	205.00	195.72	2,843,300

← NewerPage 6 of 21 · 1,255 trading daysOlder →

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.