Restaurant Brands International Limited Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	93.810	93.810	93.810	93.810	88.821	0
2025-05-08	95.780	96.500	93.810	93.810	88.821	1,600
2025-05-07	93.000	93.000	93.000	93.000	88.054	0
2025-05-06	93.000	93.000	93.000	93.000	88.054	300
2025-05-05	88.900	92.110	88.900	92.110	87.212	1,200
2025-05-02	86.300	86.300	86.300	86.300	81.711	0
2025-05-01	86.300	86.300	86.300	86.300	81.711	0
2025-04-30	86.300	86.300	86.300	86.300	81.711	0
2025-04-29	86.300	86.300	86.300	86.300	81.711	0
2025-04-28	86.300	86.300	86.300	86.300	81.711	0
2025-04-25	86.300	86.300	86.300	86.300	81.711	0
2025-04-24	86.300	86.300	86.300	86.300	81.711	0
2025-04-23	86.300	86.300	86.300	86.300	81.711	0
2025-04-22	86.300	86.300	86.300	86.300	81.711	0
2025-04-21	86.300	86.300	86.300	86.300	81.711	1,400
2025-04-17	87.290	87.290	87.290	87.290	82.648	300
2025-04-16	89.960	89.960	89.960	89.960	85.176	0
2025-04-15	89.960	89.960	89.960	89.960	85.176	0
2025-04-14	89.960	89.960	89.960	89.960	85.176	0
2025-04-11	89.960	89.960	89.960	89.960	85.176	0
2025-04-10	89.960	89.960	89.960	89.960	85.176	0
2025-04-09	89.960	89.960	89.960	89.960	85.176	0
2025-04-08	89.960	89.960	89.960	89.960	85.176	0
2025-04-07	89.960	89.960	89.960	89.960	85.176	100
2025-04-04	96.490	96.490	96.490	96.490	91.359	0
2025-04-03	96.490	96.490	96.490	96.490	91.359	0
2025-04-02	96.490	96.490	96.490	96.490	91.359	0
2025-04-01	96.490	96.490	96.490	96.490	91.359	0
2025-03-31	96.490	96.490	96.490	96.490	91.359	100
2025-03-28	95.640	95.640	95.640	95.640	90.554	100
2025-03-27	96.280	96.280	96.280	96.280	91.160	0
2025-03-26	96.280	96.280	96.280	96.280	91.160	200
2025-03-25	95.200	95.200	95.200	95.200	90.137	100
2025-03-24	97.870	97.870	97.870	97.870	92.665	0
2025-03-21	97.870	97.870	97.870	97.870	92.665	0
2025-03-20	97.870	97.870	97.870	97.870	91.825	0
2025-03-19	97.870	97.870	97.870	97.870	91.825	100
2025-03-18	95.180	95.180	95.180	95.180	89.301	0
2025-03-17	95.180	95.180	95.180	95.180	89.301	0
2025-03-14	95.180	95.180	95.180	95.180	89.301	100
2025-03-13	97.850	97.850	97.850	97.850	91.806	0
2025-03-12	97.850	97.850	97.850	97.850	91.806	0
2025-03-11	97.850	97.850	97.850	97.850	91.806	0
2025-03-10	97.850	97.850	97.850	97.850	91.806	100
2025-03-07	95.000	95.000	95.000	95.000	89.132	0
2025-03-06	95.000	95.000	95.000	95.000	89.132	0
2025-03-05	95.000	95.000	95.000	95.000	89.132	0
2025-03-04	95.000	95.000	95.000	95.000	89.132	100
2025-03-03	93.260	93.260	93.260	93.260	87.499	0
2025-02-28	93.260	93.260	93.260	93.260	87.499	0
2025-02-27	93.260	93.260	93.260	93.260	87.499	1,000
2025-02-26	91.260	91.260	90.940	90.940	85.323	300
2025-02-25	88.600	88.600	88.600	88.600	83.127	0
2025-02-24	88.600	88.600	88.600	88.600	83.127	0
2025-02-21	88.600	88.600	88.600	88.600	83.127	0
2025-02-20	88.600	88.600	88.600	88.600	83.127	100
2025-02-19	90.740	90.740	90.740	90.740	85.135	0
2025-02-18	90.740	90.740	90.740	90.740	85.135	100
2025-02-14	91.600	91.600	91.600	91.600	85.942	100
2025-02-13	93.790	93.790	93.790	93.790	87.997	200

← NewerPage 7 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.