Restaurant Brands International Limited Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	96.660	96.660	96.660	96.660	87.102	100
2023-11-30	97.330	97.330	97.330	97.330	87.706	0
2023-11-29	97.330	97.330	97.330	97.330	87.706	0
2023-11-28	97.330	97.330	97.330	97.330	87.706	0
2023-11-27	97.330	97.330	97.330	97.330	87.706	0
2023-11-24	97.330	97.330	97.330	97.330	87.706	0
2023-11-23	97.330	97.330	97.330	97.330	87.706	0
2023-11-22	97.330	97.330	97.330	97.330	87.706	0
2023-11-21	97.330	97.330	97.330	97.330	87.706	0
2023-11-20	97.330	97.330	97.330	97.330	87.706	0
2023-11-17	97.330	97.330	97.330	97.330	87.706	0
2023-11-16	94.760	97.330	94.760	97.330	87.706	400
2023-11-15	92.810	92.810	92.810	92.810	83.633	0
2023-11-14	92.810	92.810	92.810	92.810	83.633	0
2023-11-13	92.810	92.810	92.810	92.810	83.633	0
2023-11-10	92.810	92.810	92.810	92.810	83.633	0
2023-11-09	92.810	92.810	92.810	92.810	83.633	0
2023-11-08	92.810	92.810	92.810	92.810	83.633	100
2023-11-07	90.670	90.670	90.670	90.670	81.704	0
2023-11-06	90.670	90.670	90.670	90.670	81.704	0
2023-11-03	90.670	90.670	90.670	90.670	81.704	100
2023-11-02	93.370	93.370	93.370	93.370	84.137	0
2023-11-01	93.370	93.370	93.370	93.370	84.137	0
2023-10-31	93.370	93.370	93.370	93.370	84.137	400
2023-10-30	91.070	91.860	91.070	91.860	82.776	200
2023-10-27	92.100	92.100	92.100	92.100	82.993	0
2023-10-26	92.100	92.100	92.100	92.100	82.993	0
2023-10-25	92.100	92.100	92.100	92.100	82.993	0
2023-10-24	92.100	92.100	92.100	92.100	82.993	1,100
2023-10-23	90.380	90.930	90.150	90.150	81.236	7,300
2023-10-20	90.200	90.200	90.160	90.160	81.245	1,000
2023-10-19	90.200	90.520	90.200	90.520	81.569	500
2023-10-18	88.060	88.060	88.060	88.060	79.352	100
2023-10-17	86.000	86.000	86.000	86.000	77.496	0
2023-10-16	86.000	86.000	86.000	86.000	77.496	0
2023-10-13	86.000	86.000	86.000	86.000	77.496	0
2023-10-12	86.000	86.000	86.000	86.000	77.496	0
2023-10-11	86.000	86.000	86.000	86.000	77.496	0
2023-10-10	86.000	86.000	86.000	86.000	77.496	100
2023-10-06	86.820	86.820	86.820	86.820	78.235	0
2023-10-05	86.820	86.820	86.820	86.820	78.235	0
2023-10-04	86.820	86.820	86.820	86.820	78.235	0
2023-10-03	86.820	86.820	86.820	86.820	78.235	100
2023-10-02	88.530	88.530	88.530	88.530	79.776	0
2023-09-29	88.530	88.530	88.530	88.530	79.776	0
2023-09-28	88.530	88.530	88.530	88.530	79.776	0
2023-09-27	89.020	89.020	88.530	88.530	79.776	400
2023-09-26	91.160	91.160	91.160	91.160	82.146	0
2023-09-25	91.160	91.160	91.160	91.160	82.146	0
2023-09-22	91.160	91.160	91.160	91.160	82.146	0
2023-09-21	91.160	91.160	91.160	91.160	82.146	100
2023-09-20	91.160	91.160	91.160	91.160	82.146	100
2023-09-19	91.160	91.160	91.160	91.160	82.146	0
2023-09-18	91.160	91.160	91.160	91.160	81.477	0
2023-09-15	91.160	91.160	91.160	91.160	81.477	0
2023-09-14	91.160	91.160	91.160	91.160	81.477	100
2023-09-13	91.160	91.160	91.160	91.160	81.477	0
2023-09-12	91.160	91.160	91.160	91.160	81.477	0
2023-09-11	91.160	91.160	91.160	91.160	81.477	0
2023-09-08	91.160	91.160	91.160	91.160	81.477	0

← NewerPage 13 of 21 · 1,253 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.