Restaurant Brands International Limited Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	64.220	64.220	64.220	64.220	55.516	0
2022-06-24	64.200	64.300	64.200	64.220	55.516	600
2022-06-23	62.710	62.710	62.710	62.710	54.210	0
2022-06-22	62.710	62.710	62.710	62.710	54.210	0
2022-06-21	62.710	62.710	62.710	62.710	54.210	0
2022-06-20	62.710	62.710	62.710	62.710	53.604	300
2022-06-17	59.500	59.500	59.500	59.500	50.860	0
2022-06-16	60.800	60.800	59.470	59.500	50.860	2,600
2022-06-15	62.950	62.950	62.950	62.950	53.810	0
2022-06-14	62.950	62.950	62.950	62.950	53.810	100
2022-06-13	66.160	66.160	66.160	66.160	56.553	0
2022-06-10	66.160	66.160	66.160	66.160	56.553	0
2022-06-09	66.160	66.160	66.160	66.160	56.553	0
2022-06-08	66.160	66.160	66.160	66.160	56.553	100
2022-06-07	66.540	66.540	66.540	66.540	56.878	0
2022-06-06	66.540	66.540	66.540	66.540	56.878	100
2022-06-03	66.540	66.540	66.540	66.540	56.878	0
2022-06-02	66.540	66.540	66.540	66.540	56.878	0
2022-06-01	66.540	66.540	66.540	66.540	56.878	0
2022-05-31	66.540	66.540	66.540	66.540	56.878	800
2022-05-30	64.530	64.530	64.530	64.530	55.160	100
2022-05-27	64.530	64.530	64.530	64.530	55.160	0
2022-05-26	65.500	65.500	64.530	64.530	55.160	300
2022-05-25	65.500	65.500	65.500	65.500	55.989	0
2022-05-24	65.500	65.500	65.500	65.500	55.989	100
2022-05-20	65.500	65.500	65.500	65.500	55.989	0
2022-05-19	65.500	65.500	65.500	65.500	55.989	100
2022-05-18	65.710	65.710	65.710	65.710	56.169	100
2022-05-17	66.700	66.700	66.700	66.700	57.015	100
2022-05-16	66.660	66.660	66.660	66.660	56.981	200
2022-05-13	67.100	67.100	67.100	67.100	57.357	100
2022-05-12	65.200	66.380	65.160	66.380	56.741	9,500
2022-05-11	65.840	65.840	65.840	65.840	56.280	100
2022-05-10	65.010	67.020	65.010	67.020	57.289	300
2022-05-09	67.100	67.100	67.100	67.100	57.357	0
2022-05-06	67.100	67.100	67.100	67.100	57.357	0
2022-05-05	67.100	67.100	67.100	67.100	57.357	100
2022-05-04	68.450	68.450	67.100	67.100	57.357	500
2022-05-03	71.660	71.660	71.660	71.660	61.255	100
2022-05-02	74.330	74.330	74.330	74.330	63.537	200
2022-04-29	74.500	74.500	74.500	74.500	63.682	0
2022-04-28	74.490	74.500	74.490	74.500	63.682	400
2022-04-27	74.010	74.010	73.800	73.800	63.084	1,100
2022-04-26	73.100	73.100	72.730	72.730	62.169	700
2022-04-25	75.750	75.750	75.750	75.750	64.751	0
2022-04-22	75.750	75.750	75.750	75.750	64.751	0
2022-04-21	75.750	75.750	75.750	75.750	64.751	500
2022-04-20	75.780	75.780	75.780	75.780	64.777	0
2022-04-19	75.780	75.780	75.780	75.780	64.777	0
2022-04-18	75.770	75.780	75.770	75.780	64.777	200
2022-04-14	76.000	76.000	76.000	76.000	64.965	700
2022-04-13	75.620	75.620	75.620	75.620	64.640	200
2022-04-12	74.480	74.480	74.480	74.480	63.665	0
2022-04-11	74.480	74.480	74.480	74.480	63.665	0
2022-04-08	74.480	74.480	74.480	74.480	63.665	0
2022-04-07	74.480	74.480	74.480	74.480	63.665	100
2022-04-06	73.450	74.000	73.450	74.000	63.255	800
2022-04-05	73.450	73.450	73.450	73.450	62.785	200
2022-04-04	70.990	70.990	70.990	70.990	60.682	0
2022-04-01	70.990	70.990	70.990	70.990	60.682	0

← NewerPage 19 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.