Restaurant Brands International Limited Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	101.57	101.57	101.57	101.57	100.68	0
2026-07-20	101.57	101.57	101.57	101.57	100.68	0
2026-07-17	101.57	101.57	101.57	101.57	100.68	0
2026-07-16	101.57	101.57	101.57	101.57	100.68	0
2026-07-15	101.57	101.57	101.57	101.57	100.68	0
2026-07-14	101.57	101.57	101.57	101.57	100.68	0
2026-07-13	101.57	101.57	101.57	101.57	100.68	0
2026-07-10	101.57	101.57	101.57	101.57	100.68	0
2026-07-09	101.57	101.57	101.57	101.57	100.68	0
2026-07-08	101.57	101.57	101.57	101.57	100.68	0
2026-07-07	101.57	101.57	101.57	101.57	100.68	0
2026-07-06	101.57	101.57	101.57	101.57	100.68	0
2026-07-03	101.57	101.57	101.57	101.57	100.68	0
2026-07-02	101.57	101.57	101.57	101.57	100.68	0
2026-06-30	101.57	101.57	101.57	101.57	100.68	0
2026-06-29	101.57	101.57	101.57	101.57	100.68	0
2026-06-26	101.57	101.57	101.57	101.57	100.68	0
2026-06-25	101.57	101.57	101.57	101.57	100.68	0
2026-06-24	101.57	101.57	101.57	101.57	100.68	0
2026-06-23	101.57	101.57	101.57	101.57	100.68	0
2026-06-22	101.57	101.57	101.57	101.57	99.766	100
2026-06-19	100.00	100.00	100.00	100.00	98.224	0
2026-06-18	100.00	100.00	100.00	100.00	98.224	0
2026-06-17	100.00	100.00	100.00	100.00	98.224	0
2026-06-16	100.00	100.00	100.00	100.00	98.224	0
2026-06-15	100.00	100.00	100.00	100.00	98.224	0
2026-06-12	100.00	100.00	100.00	100.00	98.224	0
2026-06-11	100.00	100.00	100.00	100.00	98.224	0
2026-06-10	100.00	100.00	100.00	100.00	98.224	0
2026-06-09	100.00	100.00	100.00	100.00	98.224	0
2026-06-08	100.00	100.00	100.00	100.00	98.224	0
2026-06-05	100.00	100.00	100.00	100.00	98.224	100
2026-06-04	98.880	98.880	98.880	98.880	97.124	0
2026-06-03	98.880	98.880	98.880	98.880	97.124	0
2026-06-02	98.880	98.880	98.880	98.880	97.124	200
2026-06-01	104.73	104.73	104.73	104.73	102.87	0
2026-05-29	104.73	104.73	104.73	104.73	102.87	0
2026-05-28	104.73	104.73	104.73	104.73	102.87	0
2026-05-27	104.73	104.73	104.73	104.73	102.87	0
2026-05-26	104.73	104.73	104.73	104.73	102.87	0
2026-05-25	104.73	104.73	104.73	104.73	102.87	0
2026-05-22	104.73	104.73	104.73	104.73	102.87	0
2026-05-21	104.73	104.73	104.73	104.73	102.87	0
2026-05-20	104.73	104.73	104.73	104.73	102.87	0
2026-05-19	104.73	104.73	104.73	104.73	102.87	0
2026-05-15	104.73	104.73	104.73	104.73	102.87	0
2026-05-14	104.73	104.73	104.73	104.73	102.87	0
2026-05-13	104.73	104.73	104.73	104.73	102.87	0
2026-05-12	104.73	104.73	104.73	104.73	102.87	0
2026-05-11	104.73	104.73	104.73	104.73	102.87	0
2026-05-08	104.73	104.73	104.73	104.73	102.87	0
2026-05-07	104.73	104.73	104.73	104.73	102.87	0
2026-05-06	106.87	106.87	104.73	104.73	102.87	700
2026-05-05	107.60	107.60	107.60	107.60	105.69	0
2026-05-04	107.60	107.60	107.60	107.60	105.69	0
2026-05-01	107.60	107.60	107.60	107.60	105.69	0
2026-04-30	107.60	107.60	107.60	107.60	105.69	0
2026-04-29	107.60	107.60	107.60	107.60	105.69	0
2026-04-28	107.60	107.60	107.60	107.60	105.69	0
2026-04-27	107.60	107.60	107.60	107.60	105.69	0

← NewerPage 2 of 3 · 125 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.