Restaurant Brands International Limited Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	93.080	93.080	93.080	93.080	89.834	0
2025-10-30	93.080	93.080	93.080	93.080	89.834	0
2025-10-29	93.080	93.080	93.080	93.080	89.834	0
2025-10-28	93.080	93.080	93.080	93.080	89.834	100
2025-10-27	95.040	95.040	95.040	95.040	91.725	0
2025-10-24	95.040	95.040	95.040	95.040	91.725	0
2025-10-23	95.040	95.040	95.040	95.040	91.725	0
2025-10-22	95.040	95.040	95.040	95.040	91.725	0
2025-10-21	95.040	95.040	95.040	95.040	91.725	0
2025-10-20	95.040	95.040	95.040	95.040	91.725	0
2025-10-17	95.040	95.040	95.040	95.040	91.725	0
2025-10-16	95.040	95.040	95.040	95.040	91.725	0
2025-10-15	95.040	95.040	95.040	95.040	91.725	0
2025-10-14	95.040	95.040	95.040	95.040	91.725	0
2025-10-10	95.040	95.040	95.040	95.040	91.725	0
2025-10-09	95.040	95.040	95.040	95.040	91.725	0
2025-10-08	95.040	95.040	95.040	95.040	91.725	0
2025-10-07	95.040	95.040	95.040	95.040	91.725	0
2025-10-06	95.040	95.040	95.040	95.040	91.725	0
2025-10-03	92.380	95.040	92.380	95.040	91.725	200
2025-10-02	89.670	89.670	89.670	89.670	86.542	0
2025-10-01	89.670	89.670	89.670	89.670	86.542	0
2025-09-30	89.670	89.670	89.670	89.670	86.542	0
2025-09-29	89.670	89.670	89.670	89.670	86.542	0
2025-09-26	89.670	89.670	89.670	89.670	86.542	0
2025-09-25	89.670	89.670	89.670	89.670	86.542	100
2025-09-24	87.850	87.850	87.850	87.850	84.786	0
2025-09-23	87.850	87.850	87.850	87.850	84.786	0
2025-09-22	87.850	87.850	87.850	87.850	83.959	0
2025-09-19	87.850	87.850	87.850	87.850	83.959	0
2025-09-18	87.850	87.850	87.850	87.850	83.959	100
2025-09-17	87.840	87.840	87.840	87.840	83.949	100
2025-09-16	85.690	85.690	85.690	85.690	81.895	0
2025-09-15	85.685	85.685	85.685	85.685	81.890	100
2025-09-12	87.450	87.450	87.450	87.450	83.577	0
2025-09-11	87.500	87.500	87.450	87.450	83.577	200
2025-09-10	85.480	85.480	85.480	85.480	81.694	0
2025-09-09	85.470	85.480	85.470	85.480	81.694	300
2025-09-08	86.720	86.720	86.720	86.720	82.879	0
2025-09-05	86.720	86.720	86.720	86.720	82.879	100
2025-09-04	86.500	86.500	86.500	86.500	82.669	600
2025-09-03	86.510	86.510	86.510	86.510	82.678	0
2025-09-02	86.510	86.510	86.510	86.510	82.678	0
2025-08-29	86.510	86.510	86.510	86.510	82.678	0
2025-08-28	86.510	86.510	86.510	86.510	82.678	0
2025-08-27	86.510	86.510	86.510	86.510	82.678	100
2025-08-26	88.650	88.650	88.650	88.650	84.723	0
2025-08-25	88.650	88.650	88.650	88.650	84.723	0
2025-08-22	88.650	88.650	88.650	88.650	84.723	100
2025-08-21	88.480	88.480	88.480	88.480	84.561	0
2025-08-20	89.860	89.860	88.480	88.480	84.561	200
2025-08-19	92.000	92.000	92.000	92.000	87.925	100
2025-08-18	89.860	89.860	89.860	89.860	85.880	100
2025-08-15	89.000	89.000	89.000	89.000	85.058	0
2025-08-14	89.000	89.000	89.000	89.000	85.058	0
2025-08-13	89.000	89.000	89.000	89.000	85.058	0
2025-08-12	89.000	89.000	89.000	89.000	85.058	0
2025-08-11	89.000	89.000	89.000	89.000	85.058	0
2025-08-08	89.000	89.000	89.000	89.000	85.058	100
2025-08-07	92.260	92.260	90.120	90.120	86.128	200

← NewerPage 5 of 21 · 1,257 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.