Restaurant Brands International Limited Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	92.800	92.800	92.800	92.800	84.862	100
2024-05-24	92.230	92.230	92.230	92.230	84.340	0
2024-05-23	92.230	92.230	92.230	92.230	84.340	200
2024-05-22	94.370	94.370	94.370	94.370	86.297	0
2024-05-21	94.370	94.370	94.370	94.370	86.297	100
2024-05-17	96.510	96.510	96.510	96.510	88.254	0
2024-05-16	96.510	96.510	96.510	96.510	88.254	100
2024-05-15	98.650	98.650	98.650	98.650	90.211	100
2024-05-14	98.650	98.650	98.650	98.650	90.211	0
2024-05-13	98.650	98.650	98.650	98.650	90.211	0
2024-05-10	98.650	98.650	98.650	98.650	90.211	100
2024-05-09	100.79	100.79	100.79	100.79	92.168	0
2024-05-08	100.79	100.79	100.79	100.79	92.168	100
2024-05-07	102.93	102.93	102.93	102.93	94.125	0
2024-05-06	102.93	102.93	102.93	102.93	94.125	100
2024-05-03	100.65	100.65	100.65	100.65	92.040	0
2024-05-02	100.65	100.65	100.65	100.65	92.040	100
2024-05-01	97.710	97.710	97.710	97.710	89.352	0
2024-04-30	97.710	97.710	97.710	97.710	89.352	0
2024-04-29	97.710	97.710	97.710	97.710	89.352	0
2024-04-26	97.710	97.710	97.710	97.710	89.352	0
2024-04-25	97.710	97.710	97.710	97.710	89.352	0
2024-04-24	97.710	97.710	97.710	97.710	89.352	0
2024-04-23	97.710	97.710	97.710	97.710	89.352	0
2024-04-22	97.710	97.710	97.710	97.710	89.352	0
2024-04-19	97.710	97.710	97.710	97.710	89.352	0
2024-04-18	97.710	97.710	97.710	97.710	89.352	0
2024-04-17	97.710	97.710	97.710	97.710	89.352	0
2024-04-16	97.710	97.710	97.710	97.710	89.352	0
2024-04-15	97.710	97.710	97.710	97.710	89.352	0
2024-04-12	97.710	97.710	97.710	97.710	89.352	100
2024-04-11	100.12	100.12	100.12	100.12	91.556	100
2024-04-10	100.12	100.12	100.12	100.12	91.556	0
2024-04-09	100.12	100.12	100.12	100.12	91.556	1,000
2024-04-08	101.27	101.27	101.27	101.27	92.607	0
2024-04-05	101.27	101.27	101.27	101.27	92.607	200
2024-04-04	103.41	103.41	101.27	101.27	92.607	200
2024-04-03	105.55	105.55	105.55	105.55	96.521	0
2024-04-02	104.98	105.55	104.98	105.55	96.521	200
2024-04-01	107.12	107.12	107.12	107.12	97.957	100
2024-03-28	107.12	107.12	107.12	107.12	97.957	100
2024-03-27	107.60	107.60	107.60	107.60	98.396	0
2024-03-26	107.60	107.60	107.60	107.60	98.396	0
2024-03-25	107.60	107.60	107.60	107.60	98.396	0
2024-03-22	107.60	107.60	107.60	107.60	98.396	0
2024-03-21	107.60	107.60	107.60	107.60	98.396	0
2024-03-20	107.60	107.60	107.60	107.60	98.396	0
2024-03-19	107.60	107.60	107.60	107.60	97.676	0
2024-03-18	107.60	107.60	107.60	107.60	97.676	0
2024-03-15	107.60	107.60	107.60	107.60	97.676	100
2024-03-14	109.74	109.74	109.74	109.74	99.619	0
2024-03-13	109.74	109.74	109.74	109.74	99.619	0
2024-03-12	109.74	109.74	109.74	109.74	99.619	500
2024-03-11	105.54	105.54	105.54	105.54	95.806	0
2024-03-08	105.54	105.54	105.54	105.54	95.806	0
2024-03-07	105.54	105.54	105.54	105.54	95.806	0
2024-03-06	105.54	105.54	105.54	105.54	95.806	0
2024-03-05	105.54	105.54	105.54	105.54	95.806	0
2024-03-04	105.54	105.54	105.54	105.54	95.806	100
2024-03-01	105.54	105.54	105.54	105.54	95.806	100

← NewerPage 11 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.