Restaurant Brands International Limited Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	107.60	107.60	107.60	107.60	105.69	0
2026-04-23	107.60	107.60	107.60	107.60	105.69	0
2026-04-22	107.67	107.89	107.60	107.60	105.69	5,100
2026-04-21	106.43	106.43	106.43	106.43	104.54	0
2026-04-20	106.43	106.43	106.43	106.43	104.54	0
2026-04-17	106.43	106.43	106.43	106.43	104.54	0
2026-04-16	106.43	106.43	106.43	106.43	104.54	100
2026-04-15	107.96	107.96	107.96	107.96	106.04	0
2026-04-14	107.96	107.96	107.96	107.96	106.04	100
2026-04-13	103.88	103.88	103.88	103.88	102.03	0
2026-04-10	103.88	103.88	103.88	103.88	102.03	0
2026-04-09	103.88	103.88	103.88	103.88	102.03	0
2026-04-08	103.88	103.88	103.88	103.88	102.03	0
2026-04-07	103.88	103.88	103.88	103.88	102.03	100
2026-04-06	100.83	100.83	100.83	100.83	99.039	0
2026-04-02	100.83	100.83	100.83	100.83	99.039	0
2026-04-01	100.83	100.83	100.83	100.83	99.039	0
2026-03-31	100.83	100.83	100.83	100.83	99.039	0
2026-03-30	100.83	100.83	100.83	100.83	99.039	0
2026-03-27	100.83	100.83	100.83	100.83	99.039	0
2026-03-26	100.83	100.83	100.83	100.83	99.039	0
2026-03-25	100.83	100.83	100.83	100.83	99.039	100
2026-03-24	103.50	103.50	103.50	103.50	101.66	0
2026-03-23	102.26	103.50	102.26	103.50	101.66	200
2026-03-20	101.04	101.04	101.04	101.04	99.245	0
2026-03-19	101.04	101.04	101.04	101.04	99.245	200
2026-03-18	103.00	103.00	103.00	103.00	100.29	0
2026-03-17	100.33	103.00	100.33	103.00	100.29	500
2026-03-16	97.140	97.140	97.140	97.140	94.588	0
2026-03-13	97.140	97.140	97.140	97.140	94.588	0
2026-03-12	97.140	97.140	97.140	97.140	94.588	0
2026-03-11	97.140	97.140	97.140	97.140	94.588	0
2026-03-10	97.140	97.140	97.140	97.140	94.588	0
2026-03-09	97.140	97.140	97.140	97.140	94.588	100
2026-03-06	100.35	100.35	100.35	100.35	97.714	100
2026-03-05	97.400	97.400	97.400	97.400	94.841	0
2026-03-04	97.400	97.400	97.400	97.400	94.841	0
2026-03-03	96.840	97.400	96.840	97.400	94.841	200
2026-03-02	94.010	94.010	94.010	94.010	91.540	0
2026-02-27	94.010	94.010	94.010	94.010	91.540	0
2026-02-26	94.010	94.010	94.010	94.010	91.540	0
2026-02-25	94.010	94.010	94.010	94.010	91.540	200
2026-02-24	91.270	91.270	91.270	91.270	88.872	0
2026-02-23	91.270	91.270	91.270	91.270	88.872	0
2026-02-20	91.270	91.270	91.270	91.270	88.872	0
2026-02-19	91.270	91.270	91.270	91.270	88.872	0
2026-02-18	91.270	91.270	91.270	91.270	88.872	0
2026-02-17	91.270	91.270	91.270	91.270	88.872	0
2026-02-13	91.270	91.270	91.270	91.270	88.872	100
2026-02-12	92.920	92.920	90.240	90.500	88.123	300
2026-02-11	95.590	95.590	95.590	95.590	93.079	0
2026-02-10	95.590	95.590	95.590	95.590	93.079	100
2026-02-09	98.260	98.260	98.260	98.260	95.679	100
2026-02-06	94.250	96.230	94.250	96.230	93.702	500
2026-02-05	91.500	91.500	91.500	91.500	89.096	0
2026-02-04	91.500	91.500	91.500	91.500	89.096	0
2026-02-03	91.500	91.500	91.500	91.500	89.096	0
2026-02-02	91.500	91.500	91.500	91.500	89.096	0
2026-01-30	93.640	93.640	91.500	91.500	89.096	200
2026-01-29	91.740	91.740	91.740	91.740	89.330	0

← NewerPage 3 of 21 · 1,254 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.