Restaurant Brands International Limited Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	98.070	98.070	98.070	98.070	90.450	0
2024-08-20	98.070	98.070	98.070	98.070	90.450	100
2024-08-19	97.210	97.210	97.210	97.210	89.657	100
2024-08-16	97.210	97.210	97.210	97.210	89.657	0
2024-08-15	96.020	97.210	96.020	97.210	89.657	2,000
2024-08-14	95.980	95.980	95.980	95.980	88.523	0
2024-08-13	95.980	95.980	95.980	95.980	88.523	100
2024-08-12	97.410	97.410	97.410	97.410	89.842	0
2024-08-09	97.410	97.410	97.410	97.410	89.842	200
2024-08-08	98.270	98.270	98.270	98.270	90.635	200
2024-08-07	99.000	99.000	99.000	99.000	91.308	100
2024-08-06	98.250	98.250	98.250	98.250	90.616	600
2024-08-02	97.350	97.350	97.350	97.350	89.786	100
2024-08-01	97.020	97.020	97.020	97.020	89.482	0
2024-07-31	96.640	97.020	95.865	97.020	89.482	300
2024-07-30	94.500	94.500	94.500	94.500	87.158	0
2024-07-29	94.500	94.500	94.500	94.500	87.158	200
2024-07-26	96.200	96.200	96.200	96.200	88.726	0
2024-07-25	96.200	96.200	96.200	96.200	88.726	0
2024-07-24	96.370	96.370	96.200	96.200	88.726	200
2024-07-23	100.78	100.78	98.510	98.510	90.856	300
2024-07-22	99.700	99.700	99.690	99.690	91.945	1,300
2024-07-19	99.620	99.620	99.620	99.620	91.880	0
2024-07-18	99.620	99.620	99.620	99.620	91.880	0
2024-07-17	99.620	99.620	99.620	99.620	91.880	0
2024-07-16	99.620	99.620	99.620	99.620	91.880	0
2024-07-15	98.310	99.620	98.310	99.620	91.880	800
2024-07-12	95.400	99.200	95.400	99.200	91.493	300
2024-07-11	92.620	92.620	92.620	92.620	85.424	0
2024-07-10	92.620	92.620	92.620	92.620	85.424	0
2024-07-09	94.760	94.760	92.620	92.620	85.424	300
2024-07-08	95.380	96.895	95.380	96.895	89.367	200
2024-07-05	95.560	95.560	95.560	95.560	88.135	0
2024-07-04	95.560	95.560	95.560	95.560	88.135	0
2024-07-03	95.560	95.560	95.560	95.560	88.135	0
2024-07-02	95.560	95.560	95.560	95.560	88.135	0
2024-06-28	94.170	96.420	94.170	95.560	88.135	300
2024-06-27	93.320	93.320	93.320	93.320	86.070	0
2024-06-26	93.320	93.320	93.320	93.320	86.070	0
2024-06-25	93.320	93.320	93.320	93.320	86.070	0
2024-06-24	93.320	93.320	93.320	93.320	86.070	0
2024-06-21	93.320	93.320	93.320	93.320	86.070	0
2024-06-20	93.320	93.320	93.320	93.320	85.337	100
2024-06-19	94.840	94.840	94.840	94.840	86.727	100
2024-06-18	95.000	95.000	94.840	94.840	86.727	200
2024-06-17	94.670	94.670	94.670	94.670	86.572	100
2024-06-14	92.520	92.520	92.520	92.520	84.606	0
2024-06-13	92.520	92.520	92.520	92.520	84.606	0
2024-06-12	92.520	92.520	92.520	92.520	84.606	100
2024-06-11	93.310	93.310	92.520	92.520	84.606	300
2024-06-10	93.310	93.310	93.310	93.310	85.328	100
2024-06-07	95.450	95.450	95.450	95.450	87.285	0
2024-06-06	95.450	95.450	95.450	95.450	87.285	0
2024-06-05	95.450	95.450	95.450	95.450	87.285	0
2024-06-04	93.210	95.450	93.210	95.450	87.285	200
2024-06-03	90.490	90.490	90.490	90.490	82.749	0
2024-05-31	90.490	90.490	90.490	90.490	82.749	0
2024-05-30	90.490	90.490	90.490	90.490	82.749	100
2024-05-29	92.630	92.630	92.630	92.630	84.706	0
2024-05-28	91.210	92.630	91.210	92.630	84.706	700

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.9090 CAD
2026-06-23	0.9200 CAD
2026-03-19	0.8920 CAD
2025-12-23	0.8530 CAD
2025-09-23	0.8570 CAD
2025-06-24	0.8510 CAD
2025-03-21	0.8880 CAD
2024-12-20	0.8350 CAD
2024-09-20	0.7860 CAD
2024-06-21	0.7940 CAD
2024-03-20	0.7870 CAD
2023-12-20	0.7330 CAD
2023-09-19	0.7420 CAD
2023-06-21	0.7280 CAD
2023-03-21	0.7520 CAD
2022-12-20	0.7370 CAD
2022-09-20	0.7150 CAD
2022-06-21	0.7010 CAD
2022-03-22	0.6800 CAD
2021-12-20	0.6830 CAD
2021-09-20	0.6770 CAD
2021-06-22	0.6550 CAD
2021-03-22	0.6630 CAD
2020-12-18	0.6600 CAD
2020-09-17	0.6850 CAD
2020-06-16	0.7060 CAD
2020-03-13	0.7240 CAD
2019-12-16	0.6580 CAD
2019-09-16	0.6640 CAD
2019-06-14	0.6660 CAD
2019-03-14	0.6650 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.