B3 · D1RI34 · stock
Darden Restaurants, Inc. (D1RI34) stock price history
Every B3 trading session of Darden Restaurants, Inc. from Mar 20, 2020 to Nov 11, 2026: 1,650 daily bars, adjusted for splits and dividends, with minute bars from Oct 30, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
D1RI34 adjusted close, 2020 to 2026
- R$298.31
- All time high, 2025
- R$278.66
- 52 week high, R$240.50 low
- 1,650
- Daily sessions since 2020
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
D1RI34 key facts
- Darden Restaurants, Inc. (D1RI34) closed at R$263.08 on Nov 11, 2026 on B3.
- D1RI34's all time high close is R$298.31, set on Jun 2, 2025; its all time low close is R$40.49 on Mar 20, 2020.
- D1RI34's 52 week range is R$240.50 to R$278.66.
- D1RI34 returned +7.6% over the year to Nov 11, 2026 and +42.8% over five years.
- Since Mar 20, 2020 D1RI34 returned +550%, +32.5% a year compounded.
- D1RI34's deepest drawdown was -28.6% from Nov 9, 2021 to Apr 4, 2022.
- DataCedar holds 1,650 daily sessions of D1RI34 history from Mar 20, 2020 and minute bars from Oct 30, 2026, adjusted for splits and dividends, served by the API under a key.
D1RI34 price chart, 2020 to 2026
D1RI34 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -1.1% |
| 6 months | +7.5% |
| Year to date | +9.4% |
| 1 year | +7.6% |
| 3 years | +46.1% |
| 5 years | +42.8% |
| 10 years | n/a |
| Since Mar 20, 2020 | +549.7% |
| Compound annual growth, 6.6 years | +32.5% |
D1RI34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$298.31 on Jun 2, 2025
- All time low close
- R$40.49 on Mar 20, 2020
- 52 week high
- R$278.66 on Feb 20, 2026
- 52 week low
- R$240.50 on Dec 8, 2025
- Deepest drawdown
- -28.6% from Nov 9, 2021 to Apr 4, 2022, recovered Mar 11, 2024
- Best single session
- +41.9% on Mar 25, 2020
- Worst single session
- -13.9% on Mar 29, 2022
- Volatility, 1 year annualised
- 14.1%
- Sessions closing higher, 1 year
- 4%
- Growth of 1 since 2020
- 6.5×
- Best calendar year
- 2024, +50%
- Worst calendar year
- 2025, -11%
D1RI34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Mar 20, 2020; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$240.50 | R$278.66 | R$240.50 | R$263.08 | +9.4% | 2.2K | 210 |
| 2025 | R$270.95 | R$298.31 | R$234.94 | R$240.50 | -11.2% | 8.9K | 250 |
| 2024 | R$180.11 | R$270.95 | R$177.80 | R$270.95 | +50.4% | 257 | 251 |
| 2023 | R$157.70 | R$180.11 | R$157.70 | R$180.11 | +14.2% | 411 | 248 |
| 2022 | R$173.02 | R$176.36 | R$132.27 | R$157.70 | -8.9% | 13.6K | 250 |
| 2021 | R$130.88 | R$187.68 | R$130.88 | R$173.02 | +32.2% | 19.8K | 247 |
| 2020 | R$40.49 | R$133.71 | R$40.49 | R$130.88 | n/a | 11.8K | 194 |
D1RI34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$263.08 | 0.0% |
| October 2026 | R$263.08 | -0.5% |
| September 2026 | R$264.45 | -0.6% |
| August 2026 | R$265.92 | 0.0% |
| July 2026 | R$265.92 | +0.5% |
| June 2026 | R$264.47 | +8.0% |
| May 2026 | R$244.84 | 0.0% |
| April 2026 | R$244.84 | -5.4% |
| March 2026 | R$258.69 | -4.8% |
| February 2026 | R$271.66 | +2.4% |
| January 2026 | R$265.35 | +10.3% |
| December 2025 | R$240.50 | -1.7% |
About the D1RI34 data
Daily bars. 1,650 sessions from Mar 20, 2020 to Nov 11, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Oct 30, 2026 forward, most recent session Oct 30, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 20, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AD1RI34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
D1RI34 share price history
