Darden Restaurants Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 215.57 | 218.93 | 214.99 | 216.35 | 216.35 | 1,129,600 |
| 2026-10-15 | 211.91 | 214.99 | 210.42 | 214.31 | 214.31 | 1,108,700 |
| 2026-10-14 | 206.59 | 208.85 | 203.98 | 208.52 | 208.52 | 840,400 |
| 2026-10-13 | 200.21 | 208.29 | 198.41 | 205.60 | 205.60 | 1,274,700 |
| 2026-10-12 | 196.56 | 199.69 | 195.57 | 199.61 | 199.61 | 1,019,400 |
| 2026-10-09 | 198.53 | 198.99 | 196.60 | 197.66 | 197.66 | 858,900 |
| 2026-10-08 | 200.30 | 202.56 | 198.60 | 200.52 | 198.90 | 1,163,600 |
| 2026-10-07 | 202.38 | 202.51 | 199.72 | 201.49 | 199.86 | 1,454,800 |
| 2026-10-06 | 200.52 | 203.50 | 199.10 | 203.14 | 201.50 | 990,500 |
| 2026-10-05 | 201.89 | 202.49 | 196.80 | 199.72 | 198.11 | 1,046,700 |
| 2026-10-02 | 197.91 | 200.91 | 197.06 | 200.33 | 198.71 | 1,097,100 |
| 2026-10-01 | 193.99 | 197.79 | 193.00 | 197.41 | 195.82 | 1,326,100 |
| 2026-09-30 | 195.31 | 196.97 | 192.67 | 193.25 | 191.69 | 1,507,500 |
| 2026-09-29 | 197.51 | 198.43 | 194.69 | 195.11 | 193.53 | 1,256,700 |
| 2026-09-28 | 200.77 | 202.39 | 195.19 | 197.02 | 195.43 | 1,487,700 |
| 2026-09-25 | 204.91 | 207.17 | 198.06 | 199.75 | 198.14 | 1,913,200 |
| 2026-09-24 | 208.88 | 212.99 | 206.22 | 207.24 | 205.57 | 1,953,600 |
| 2026-09-23 | 215.10 | 216.17 | 212.32 | 213.69 | 211.96 | 1,874,100 |
| 2026-09-22 | 213.13 | 215.62 | 212.57 | 213.54 | 211.81 | 1,314,000 |
| 2026-09-21 | 210.26 | 213.26 | 209.75 | 211.31 | 209.60 | 1,724,900 |
| 2026-09-18 | 206.59 | 210.40 | 205.70 | 209.28 | 207.59 | 1,706,900 |
| 2026-09-17 | 208.91 | 208.96 | 205.70 | 206.74 | 205.07 | 893,200 |
| 2026-09-16 | 211.79 | 211.79 | 208.05 | 208.08 | 206.40 | 1,098,500 |
| 2026-09-15 | 216.58 | 216.69 | 208.22 | 209.12 | 207.43 | 1,610,300 |
| 2026-09-14 | 212.83 | 219.69 | 212.09 | 218.57 | 216.80 | 1,290,400 |
| 2026-09-11 | 208.96 | 210.23 | 207.39 | 209.89 | 208.19 | 1,176,500 |
| 2026-09-10 | 208.27 | 209.58 | 206.83 | 207.53 | 205.85 | 1,018,100 |
| 2026-09-09 | 211.06 | 213.11 | 209.02 | 209.42 | 207.73 | 1,207,400 |
| 2026-09-08 | 216.46 | 217.00 | 212.73 | 212.92 | 211.20 | 948,400 |
| 2026-09-04 | 216.95 | 219.44 | 216.46 | 216.88 | 215.13 | 620,100 |
| 2026-09-03 | 221.07 | 223.17 | 216.59 | 218.04 | 216.28 | 853,900 |
| 2026-09-02 | 215.44 | 221.61 | 215.44 | 220.03 | 218.25 | 1,257,200 |
| 2026-09-01 | 214.11 | 217.13 | 213.77 | 215.56 | 213.82 | 1,020,500 |
| 2026-08-31 | 217.90 | 220.35 | 213.68 | 214.26 | 212.53 | 1,194,500 |
| 2026-08-28 | 212.11 | 215.98 | 210.88 | 215.63 | 213.89 | 779,500 |
| 2026-08-27 | 216.25 | 218.78 | 210.86 | 211.13 | 209.42 | 881,500 |
| 2026-08-26 | 219.71 | 222.52 | 216.80 | 218.81 | 217.04 | 653,100 |
| 2026-08-25 | 224.56 | 224.88 | 220.24 | 220.41 | 218.63 | 700,200 |
| 2026-08-24 | 226.50 | 227.28 | 224.28 | 225.56 | 223.74 | 888,600 |
| 2026-08-21 | 217.94 | 222.08 | 217.57 | 221.60 | 219.81 | 759,900 |
| 2026-08-20 | 218.94 | 221.25 | 217.80 | 217.95 | 216.19 | 925,100 |
| 2026-08-19 | 220.44 | 226.75 | 220.44 | 221.89 | 220.10 | 1,087,300 |
| 2026-08-18 | 226.36 | 227.64 | 218.67 | 218.86 | 217.09 | 1,001,500 |
| 2026-08-17 | 223.55 | 227.11 | 222.68 | 225.50 | 223.68 | 1,242,600 |
| 2026-08-14 | 224.76 | 225.44 | 223.12 | 225.26 | 223.44 | 678,000 |
| 2026-08-13 | 228.19 | 229.76 | 222.37 | 223.50 | 221.69 | 1,095,600 |
| 2026-08-12 | 218.66 | 228.73 | 217.35 | 227.68 | 225.84 | 1,436,500 |
| 2026-08-11 | 217.00 | 219.43 | 215.58 | 218.90 | 217.13 | 1,037,100 |
| 2026-08-10 | 214.57 | 218.06 | 212.47 | 217.97 | 216.21 | 890,500 |
| 2026-08-07 | 211.25 | 215.78 | 210.56 | 213.76 | 212.03 | 975,300 |
| 2026-08-06 | 210.24 | 210.99 | 207.15 | 210.94 | 209.24 | 1,080,400 |
| 2026-08-05 | 205.83 | 209.47 | 205.52 | 208.85 | 207.16 | 890,000 |
| 2026-08-04 | 204.54 | 205.52 | 202.37 | 204.57 | 202.92 | 1,119,200 |
| 2026-08-03 | 205.93 | 210.48 | 204.71 | 206.24 | 204.57 | 1,211,500 |
| 2026-07-31 | 204.95 | 206.12 | 202.05 | 203.58 | 201.94 | 1,451,400 |
| 2026-07-30 | 212.86 | 212.99 | 205.83 | 206.97 | 205.30 | 1,636,500 |
| 2026-07-29 | 206.66 | 212.34 | 205.06 | 212.23 | 210.52 | 1,356,300 |
| 2026-07-28 | 207.50 | 211.06 | 206.07 | 206.98 | 205.31 | 1,658,400 |
| 2026-07-27 | 200.03 | 204.71 | 200.03 | 204.10 | 202.45 | 1,554,900 |
| 2026-07-24 | 193.92 | 197.18 | 192.79 | 196.31 | 194.72 | 970,800 |
Page 1 of 79 · 4,728 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.