Restaurant Brands International Limited Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	77.690	77.690	77.690	77.690	67.780	0
2022-09-21	77.690	77.690	77.690	77.690	67.780	0
2022-09-20	78.420	78.420	77.690	77.690	67.780	300
2022-09-19	78.150	78.150	78.150	78.150	67.558	0
2022-09-16	78.380	78.380	77.940	78.150	67.558	1,500
2022-09-15	77.950	78.000	77.710	77.710	67.177	500
2022-09-14	78.920	78.920	78.920	78.920	68.223	0
2022-09-13	79.730	79.730	78.920	78.920	68.223	1,500
2022-09-12	76.880	76.880	76.880	76.880	66.460	0
2022-09-09	76.880	76.880	76.880	76.880	66.460	0
2022-09-08	76.880	76.880	76.880	76.880	66.460	0
2022-09-07	76.880	76.880	76.880	76.880	66.460	0
2022-09-06	77.040	77.040	76.880	76.880	66.460	200
2022-09-02	77.610	77.610	77.610	77.610	67.091	100
2022-09-01	77.300	77.300	77.300	77.300	66.823	0
2022-08-31	77.300	77.300	77.300	77.300	66.823	0
2022-08-30	76.830	77.300	76.830	77.300	66.823	600
2022-08-29	76.690	76.690	76.690	76.690	66.296	100
2022-08-26	78.320	78.320	78.320	78.320	67.705	0
2022-08-25	78.120	78.320	78.120	78.320	67.705	900
2022-08-24	76.220	76.220	76.220	76.220	65.889	0
2022-08-23	76.220	76.220	76.220	76.220	65.889	400
2022-08-22	76.000	76.590	74.750	76.590	66.209	800
2022-08-19	76.950	76.950	76.950	76.950	66.520	0
2022-08-18	76.950	76.950	76.950	76.950	66.520	0
2022-08-17	76.950	76.950	76.950	76.950	66.520	0
2022-08-16	76.950	76.950	76.950	76.950	66.520	0
2022-08-15	76.950	76.950	76.950	76.950	66.520	0
2022-08-12	76.950	76.950	76.950	76.950	66.520	0
2022-08-11	76.950	76.950	76.950	76.950	66.520	300
2022-08-10	77.140	77.140	77.140	77.140	66.685	0
2022-08-09	77.140	77.140	77.140	77.140	66.685	0
2022-08-08	77.140	77.140	77.140	77.140	66.685	100
2022-08-05	74.460	74.460	74.460	74.460	64.368	0
2022-08-04	74.400	75.200	74.400	74.460	64.368	1,200
2022-08-03	70.540	70.540	70.540	70.540	60.979	0
2022-08-02	70.540	70.540	70.540	70.540	60.979	0
2022-07-29	70.540	70.540	70.540	70.540	60.979	0
2022-07-28	65.500	70.540	65.500	70.540	60.979	300
2022-07-27	65.760	65.760	65.760	65.760	56.847	100
2022-07-26	65.380	65.380	65.380	65.380	56.518	200
2022-07-25	67.360	67.360	67.360	67.360	58.230	100
2022-07-22	67.890	67.890	67.890	67.890	58.688	100
2022-07-21	67.890	67.890	67.890	67.890	58.688	0
2022-07-20	67.890	67.890	67.890	67.890	58.688	0
2022-07-19	67.890	67.890	67.890	67.890	58.688	0
2022-07-18	67.890	67.890	67.890	67.890	58.688	0
2022-07-15	67.890	67.890	67.890	67.890	58.688	100
2022-07-14	65.580	65.580	65.580	65.580	56.691	0
2022-07-13	65.580	65.580	65.580	65.580	56.691	0
2022-07-12	65.550	65.580	65.500	65.580	56.691	1,000
2022-07-11	67.260	67.260	67.260	67.260	58.144	100
2022-07-08	65.010	65.010	65.010	65.010	56.199	0
2022-07-07	67.520	67.520	61.800	65.010	56.199	500
2022-07-06	66.950	66.960	66.950	66.960	57.884	300
2022-07-05	64.270	64.270	64.270	64.270	55.559	0
2022-07-04	64.270	64.270	64.270	64.270	55.559	0
2022-06-30	64.270	64.270	64.270	64.270	55.559	0
2022-06-29	64.270	64.270	64.270	64.270	55.559	0
2022-06-28	64.250	64.270	64.250	64.270	55.559	200

← NewerPage 18 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.