Restaurant Brands International Limited Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	103.81	103.81	103.81	103.81	94.236	100
2024-02-28	102.10	102.10	102.10	102.10	92.683	0
2024-02-27	102.10	102.10	102.10	102.10	92.683	0
2024-02-26	102.10	102.10	102.10	102.10	92.683	0
2024-02-23	102.10	102.10	102.10	102.10	92.683	100
2024-02-22	102.10	102.10	102.10	102.10	92.683	0
2024-02-21	102.10	102.10	102.10	102.10	92.683	0
2024-02-20	102.10	102.10	102.10	102.10	92.683	0
2024-02-16	102.10	102.10	102.10	102.10	92.683	0
2024-02-15	104.26	104.26	102.10	102.10	92.683	600
2024-02-14	101.22	101.22	101.22	101.22	91.884	100
2024-02-13	105.50	105.50	101.22	101.22	91.884	500
2024-02-12	104.90	104.90	104.90	104.90	95.225	100
2024-02-09	104.31	104.31	104.31	104.31	94.689	100
2024-02-08	102.93	102.93	102.93	102.93	93.437	0
2024-02-07	102.93	102.93	102.93	102.93	93.437	0
2024-02-06	102.93	102.93	102.93	102.93	93.437	100
2024-02-05	105.07	105.07	105.07	105.07	95.379	100
2024-02-02	102.93	102.93	102.93	102.93	93.437	0
2024-02-01	102.93	102.93	102.93	102.93	93.437	0
2024-01-31	102.93	102.93	102.93	102.93	93.437	0
2024-01-30	102.93	102.93	102.93	102.93	93.437	0
2024-01-29	102.93	102.93	102.93	102.93	93.437	0
2024-01-26	102.93	102.93	102.93	102.93	93.437	100
2024-01-25	102.93	102.93	102.93	102.93	93.437	0
2024-01-24	102.93	102.93	102.93	102.93	93.437	0
2024-01-23	102.93	102.93	102.93	102.93	93.437	0
2024-01-22	102.93	102.93	102.93	102.93	93.437	0
2024-01-19	103.10	103.10	102.93	102.93	93.437	6,400
2024-01-18	103.12	103.12	103.12	103.12	93.609	0
2024-01-17	103.12	103.12	103.12	103.12	93.609	0
2024-01-16	103.12	103.12	103.12	103.12	93.609	100
2024-01-15	105.26	105.26	105.26	105.26	95.552	100
2024-01-12	105.26	105.26	105.26	105.26	95.552	0
2024-01-11	105.26	105.26	105.26	105.26	95.552	0
2024-01-10	105.26	105.26	105.26	105.26	95.552	100
2024-01-09	103.12	103.12	103.12	103.12	93.609	0
2024-01-08	103.12	103.12	103.12	103.12	93.609	0
2024-01-05	103.12	103.12	103.12	103.12	93.609	0
2024-01-04	103.12	103.12	103.12	103.12	93.609	0
2024-01-03	103.12	103.12	103.12	103.12	93.609	0
2024-01-02	103.12	103.12	103.12	103.12	93.609	100
2023-12-29	103.30	103.30	103.30	103.30	93.773	0
2023-12-28	103.30	103.30	103.30	103.30	93.773	0
2023-12-27	103.00	103.30	103.00	103.30	93.773	300
2023-12-22	102.54	102.54	102.54	102.54	93.083	100
2023-12-21	100.00	100.00	100.00	100.00	90.777	0
2023-12-20	100.00	100.00	100.00	100.00	90.777	0
2023-12-19	100.00	100.00	100.00	100.00	90.112	0
2023-12-18	100.00	100.00	100.00	100.00	90.112	0
2023-12-15	100.00	100.00	100.00	100.00	90.112	0
2023-12-14	100.00	100.00	100.00	100.00	90.112	100
2023-12-13	96.660	96.660	96.660	96.660	87.102	0
2023-12-12	96.660	96.660	96.660	96.660	87.102	0
2023-12-11	96.660	96.660	96.660	96.660	87.102	0
2023-12-08	96.660	96.660	96.660	96.660	87.102	0
2023-12-07	96.660	96.660	96.660	96.660	87.102	0
2023-12-06	96.660	96.660	96.660	96.660	87.102	0
2023-12-05	96.660	96.660	96.660	96.660	87.102	0
2023-12-04	96.660	96.660	96.660	96.660	87.102	0

← NewerPage 12 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.