Restaurant Brands International Limited Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	91.740	91.740	91.740	91.740	89.330	100
2026-01-27	93.880	93.880	93.880	93.880	91.414	0
2026-01-26	93.880	93.880	93.880	93.880	91.414	0
2026-01-23	93.880	93.880	93.880	93.880	91.414	0
2026-01-22	93.880	93.880	93.880	93.880	91.414	0
2026-01-21	93.880	93.880	93.880	93.880	91.414	0
2026-01-20	93.880	93.880	93.880	93.880	91.414	100
2026-01-19	98.160	98.160	96.020	96.020	93.498	200
2026-01-16	100.30	100.30	100.30	100.30	97.665	100
2026-01-15	97.370	97.370	97.370	97.370	94.812	0
2026-01-14	95.340	97.370	95.340	97.370	94.812	200
2026-01-13	92.560	92.560	92.560	92.560	90.128	0
2026-01-12	92.560	92.560	92.560	92.560	90.128	0
2026-01-09	92.560	92.560	92.560	92.560	90.128	0
2026-01-08	92.560	92.560	92.560	92.560	90.128	0
2026-01-07	92.560	92.560	92.560	92.560	90.128	0
2026-01-06	92.560	92.560	92.560	92.560	90.128	0
2026-01-05	92.560	92.560	92.560	92.560	90.128	100
2026-01-02	94.010	94.010	94.010	94.010	91.540	0
2025-12-31	94.010	94.010	94.010	94.010	91.540	0
2025-12-30	94.230	94.230	94.010	94.010	91.540	500
2025-12-29	96.490	96.490	96.490	96.490	93.955	0
2025-12-24	96.490	96.490	96.490	96.490	93.955	0
2025-12-23	96.490	96.490	96.490	96.490	93.955	0
2025-12-22	96.490	96.490	96.490	96.490	93.125	0
2025-12-19	96.490	96.490	96.490	96.490	93.125	0
2025-12-18	96.490	96.490	96.490	96.490	93.125	0
2025-12-17	96.490	96.490	96.490	96.490	93.125	0
2025-12-16	96.490	96.490	96.490	96.490	93.125	0
2025-12-15	96.490	96.490	96.490	96.490	93.125	0
2025-12-12	96.490	96.490	96.490	96.490	93.125	0
2025-12-11	96.490	96.490	96.490	96.490	93.125	100
2025-12-10	98.630	98.630	98.630	98.630	95.190	0
2025-12-09	98.630	98.630	98.630	98.630	95.190	100
2025-12-08	100.30	100.30	100.30	100.30	96.802	0
2025-12-05	100.30	100.30	100.30	100.30	96.802	0
2025-12-04	100.30	100.30	100.30	100.30	96.802	0
2025-12-03	100.30	100.30	100.30	100.30	96.797	100
2025-12-02	101.34	101.34	101.34	101.34	97.805	0
2025-12-01	101.34	101.34	101.34	101.34	97.805	0
2025-11-28	101.34	101.34	101.34	101.34	97.805	200
2025-11-27	102.04	102.04	102.04	102.04	98.481	0
2025-11-26	102.04	102.04	102.04	102.04	98.481	700
2025-11-25	100.59	100.59	100.59	100.59	97.082	600
2025-11-24	98.180	98.180	98.180	98.180	94.756	0
2025-11-21	98.180	98.180	98.180	98.180	94.756	100
2025-11-20	94.270	94.270	94.270	94.270	90.982	0
2025-11-19	94.270	94.270	94.270	94.270	90.982	0
2025-11-18	94.270	94.270	94.270	94.270	90.982	100
2025-11-17	95.910	95.910	95.910	95.910	92.565	100
2025-11-14	97.090	97.090	97.090	97.090	93.704	0
2025-11-13	97.090	97.090	97.090	97.090	93.704	0
2025-11-12	96.760	97.090	96.760	97.090	93.704	1,100
2025-11-11	95.720	95.720	95.720	95.720	92.381	0
2025-11-10	95.720	95.720	95.720	95.720	92.381	0
2025-11-07	95.720	95.720	95.720	95.720	92.381	100
2025-11-06	93.580	93.580	93.580	93.580	90.316	0
2025-11-05	93.580	93.580	93.580	93.580	90.316	200
2025-11-04	93.080	93.080	93.080	93.080	89.834	0
2025-11-03	93.080	93.080	93.080	93.080	89.834	0

← NewerPage 4 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.