Restaurant Brands International Limited Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	94.400	94.400	94.400	94.400	90.219	0
2025-08-05	94.400	94.400	94.400	94.400	90.219	0
2025-08-01	94.400	94.400	94.400	94.400	90.219	0
2025-07-31	94.400	94.400	94.400	94.400	90.219	0
2025-07-30	94.400	94.400	94.400	94.400	90.219	0
2025-07-29	94.400	94.400	94.400	94.400	90.219	0
2025-07-28	93.000	94.400	93.000	94.400	90.219	200
2025-07-25	95.290	95.290	95.290	95.290	91.069	100
2025-07-24	97.430	97.430	97.430	97.430	93.115	0
2025-07-23	97.390	97.430	97.390	97.430	93.115	200
2025-07-22	95.240	95.240	95.240	95.240	91.022	0
2025-07-21	95.240	95.240	95.240	95.240	91.022	0
2025-07-18	95.240	95.240	95.240	95.240	91.022	100
2025-07-17	94.080	94.080	94.080	94.080	89.913	100
2025-07-16	91.900	91.900	91.900	91.900	87.829	0
2025-07-15	91.900	91.900	91.900	91.900	87.829	0
2025-07-14	91.900	91.900	91.900	91.900	87.829	0
2025-07-11	91.900	91.900	91.900	91.900	87.829	0
2025-07-10	91.900	91.900	91.900	91.900	87.829	0
2025-07-09	91.900	91.900	91.900	91.900	87.829	0
2025-07-08	91.900	91.900	91.900	91.900	87.829	0
2025-07-07	91.900	91.900	91.900	91.900	87.829	0
2025-07-04	91.900	91.900	91.900	91.900	87.829	0
2025-07-03	91.900	91.900	91.900	91.900	87.829	0
2025-07-02	91.800	91.900	91.800	91.900	87.829	600
2025-06-30	89.120	89.120	89.120	89.120	85.173	0
2025-06-27	89.120	89.120	89.120	89.120	85.173	0
2025-06-26	89.120	89.120	89.120	89.120	85.173	0
2025-06-25	89.120	89.120	89.120	89.120	85.173	100
2025-06-24	91.540	91.540	91.540	91.540	87.485	0
2025-06-23	91.540	91.540	91.540	91.540	86.672	0
2025-06-20	91.540	91.540	91.540	91.540	86.672	0
2025-06-19	91.540	91.540	91.540	91.540	86.672	0
2025-06-18	91.540	91.540	91.540	91.540	86.672	0
2025-06-17	91.540	91.540	91.540	91.540	86.672	0
2025-06-16	91.540	91.540	91.540	91.540	86.672	0
2025-06-13	91.540	91.540	91.540	91.540	86.672	100
2025-06-12	93.680	93.680	93.680	93.680	88.698	0
2025-06-11	93.680	93.680	93.680	93.680	88.698	100
2025-06-10	95.820	95.820	95.820	95.820	90.725	0
2025-06-09	95.820	95.820	95.820	95.820	90.725	100
2025-06-06	97.960	97.960	97.960	97.960	92.751	0
2025-06-05	97.960	97.960	97.960	97.960	92.751	0
2025-06-04	97.960	97.960	97.960	97.960	92.751	200
2025-06-03	96.850	96.850	96.850	96.850	91.700	0
2025-06-02	96.850	96.850	96.850	96.850	91.700	200
2025-05-30	99.520	99.520	99.520	99.520	94.228	0
2025-05-29	99.520	99.520	99.520	99.520	94.228	100
2025-05-28	96.620	96.620	96.620	96.620	91.482	0
2025-05-27	96.620	96.620	96.620	96.620	91.482	0
2025-05-26	96.620	96.620	96.620	96.620	91.482	0
2025-05-23	96.620	96.620	96.620	96.620	91.482	0
2025-05-22	96.620	96.620	96.620	96.620	91.482	0
2025-05-21	96.620	96.620	96.620	96.620	91.482	0
2025-05-20	96.620	96.620	96.620	96.620	91.482	0
2025-05-16	96.620	96.620	96.620	96.620	91.482	0
2025-05-15	96.620	96.620	96.620	96.620	91.482	100
2025-05-14	93.810	93.810	93.810	93.810	88.821	0
2025-05-13	93.810	93.810	93.810	93.810	88.821	0
2025-05-12	93.810	93.810	93.810	93.810	88.821	0

← NewerPage 6 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.