Restaurant Brands International Limited Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	98.420	98.420	98.420	98.420	87.334	0
2023-06-09	98.420	98.420	98.420	98.420	87.334	0
2023-06-08	98.420	98.420	98.420	98.420	87.334	0
2023-06-07	98.420	98.420	98.420	98.420	87.334	400
2023-06-06	100.50	100.50	100.50	100.50	89.180	0
2023-06-05	100.50	100.50	100.50	100.50	89.180	0
2023-06-02	100.50	100.50	100.50	100.50	89.180	0
2023-06-01	99.560	100.50	99.560	100.50	89.180	400
2023-05-31	97.420	97.420	97.420	97.420	86.446	0
2023-05-30	97.420	97.420	97.420	97.420	86.446	100
2023-05-29	99.570	99.570	99.570	99.570	88.354	0
2023-05-26	99.570	99.570	99.570	99.570	88.354	100
2023-05-25	98.790	98.790	98.790	98.790	87.662	100
2023-05-24	96.650	96.650	96.650	96.650	85.763	100
2023-05-23	98.790	98.790	98.790	98.790	87.662	100
2023-05-19	97.300	98.500	97.300	98.500	87.405	400
2023-05-18	98.740	98.740	98.740	98.740	87.618	0
2023-05-17	98.740	98.740	98.740	98.740	87.618	100
2023-05-16	97.380	97.380	97.380	97.380	86.411	200
2023-05-15	97.140	97.140	97.140	97.140	86.198	0
2023-05-12	97.140	97.140	97.140	97.140	86.198	0
2023-05-11	97.140	97.140	97.140	97.140	86.198	0
2023-05-10	97.140	97.140	97.140	97.140	86.198	0
2023-05-09	97.140	97.140	97.140	97.140	86.198	0
2023-05-08	97.140	97.140	97.140	97.140	86.198	200
2023-05-05	95.030	95.030	95.030	95.030	84.326	0
2023-05-04	96.760	96.760	95.030	95.030	84.326	200
2023-05-03	97.670	99.450	97.310	98.900	87.760	900
2023-05-02	97.180	97.190	97.180	97.190	86.242	300
2023-05-01	95.040	95.040	95.040	95.040	84.335	0
2023-04-28	93.190	95.460	93.190	95.040	84.335	400
2023-04-27	94.760	94.760	94.490	94.490	83.846	200
2023-04-26	92.000	92.000	92.000	92.000	81.637	0
2023-04-25	92.000	92.000	92.000	92.000	81.637	0
2023-04-24	92.000	92.000	92.000	92.000	81.637	0
2023-04-21	92.000	92.000	92.000	92.000	81.637	0
2023-04-20	92.000	92.000	92.000	92.000	81.637	0
2023-04-19	90.850	92.000	90.850	92.000	81.637	300
2023-04-18	91.130	92.150	91.130	92.150	81.770	200
2023-04-17	88.470	88.470	88.470	88.470	78.505	0
2023-04-14	88.470	88.470	88.470	88.470	78.505	0
2023-04-13	88.470	88.470	88.470	88.470	78.505	0
2023-04-12	88.470	88.470	88.470	88.470	78.505	0
2023-04-11	88.470	88.470	88.470	88.470	78.505	0
2023-04-10	88.470	88.470	88.470	88.470	78.505	0
2023-04-06	88.470	88.470	88.470	88.470	78.505	0
2023-04-05	88.470	88.470	88.470	88.470	78.505	200
2023-04-04	89.010	89.010	89.010	89.010	78.984	0
2023-04-03	89.010	89.010	89.010	89.010	78.984	100
2023-03-31	86.380	86.380	86.380	86.380	76.650	0
2023-03-30	86.380	86.380	86.380	86.380	76.650	0
2023-03-29	86.380	86.380	86.380	86.380	76.650	0
2023-03-28	86.380	86.380	86.380	86.380	76.650	0
2023-03-27	86.380	86.380	86.380	86.380	76.650	100
2023-03-24	85.230	85.230	85.230	85.230	75.630	0
2023-03-23	85.230	85.230	85.230	85.230	75.630	0
2023-03-22	85.230	85.230	85.230	85.230	75.630	0
2023-03-21	85.230	85.230	85.230	85.230	75.630	0
2023-03-20	85.230	85.230	85.230	85.230	74.962	100
2023-03-17	83.910	83.910	83.910	83.910	73.801	0

← NewerPage 15 of 21 · 1,257 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.