Restaurant Brands International Limited Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	95.930	95.930	95.930	95.930	90.005	100
2025-02-11	92.100	93.780	92.100	93.780	87.987	200
2025-02-10	89.410	89.410	89.410	89.410	83.887	0
2025-02-07	89.410	89.410	89.410	89.410	83.887	0
2025-02-06	89.410	89.410	89.410	89.410	83.887	0
2025-02-05	89.410	89.410	89.410	89.410	83.887	0
2025-02-04	89.410	89.410	89.410	89.410	83.887	0
2025-02-03	89.410	89.410	89.410	89.410	83.887	0
2025-01-31	91.550	91.550	89.410	89.410	83.887	200
2025-01-30	90.720	90.720	90.720	90.720	85.116	100
2025-01-29	90.000	90.000	90.000	90.000	84.441	0
2025-01-28	90.000	90.000	90.000	90.000	84.441	0
2025-01-27	90.000	90.000	90.000	90.000	84.441	300
2025-01-24	87.970	87.970	87.970	87.970	82.536	0
2025-01-23	87.970	87.970	87.970	87.970	82.536	0
2025-01-22	87.970	87.970	87.970	87.970	82.536	0
2025-01-21	87.970	87.970	87.970	87.970	82.536	0
2025-01-20	87.970	87.970	87.970	87.970	82.536	100
2025-01-17	87.110	87.110	87.110	87.110	81.729	0
2025-01-16	87.110	87.110	87.110	87.110	81.729	0
2025-01-15	87.110	87.110	87.110	87.110	81.729	0
2025-01-14	87.110	87.110	87.110	87.110	81.729	100
2025-01-13	89.250	89.250	89.250	89.250	83.737	0
2025-01-10	89.180	89.250	89.180	89.250	83.737	300
2025-01-09	91.320	91.320	91.320	91.320	85.679	0
2025-01-08	91.320	91.320	91.320	91.320	85.679	0
2025-01-07	91.100	91.320	91.100	91.320	85.679	200
2025-01-06	93.240	93.240	93.240	93.240	87.481	0
2025-01-03	93.240	93.240	93.240	93.240	87.481	0
2025-01-02	93.240	93.240	93.240	93.240	87.481	0
2024-12-31	93.240	93.240	93.240	93.240	87.481	0
2024-12-30	93.270	93.270	93.240	93.240	87.481	200
2024-12-27	95.940	95.940	95.940	95.940	90.014	0
2024-12-24	95.940	95.940	95.940	95.940	90.014	0
2024-12-23	95.940	95.940	95.940	95.940	90.014	0
2024-12-20	95.940	95.940	95.940	95.940	90.014	0
2024-12-19	95.940	95.940	95.940	95.940	89.230	0
2024-12-18	95.940	95.940	95.940	95.940	89.230	100
2024-12-17	98.080	98.080	98.080	98.080	91.221	0
2024-12-16	98.080	98.080	98.080	98.080	91.221	0
2024-12-13	98.080	98.080	98.080	98.080	91.221	0
2024-12-12	98.080	98.080	98.080	98.080	91.221	0
2024-12-11	98.080	98.080	98.080	98.080	91.221	0
2024-12-10	98.080	98.080	98.080	98.080	91.221	0
2024-12-09	98.080	98.080	98.080	98.080	91.221	0
2024-12-06	98.080	98.080	98.080	98.080	91.221	0
2024-12-05	98.080	98.080	98.080	98.080	91.221	100
2024-12-04	100.22	100.22	100.22	100.22	93.211	0
2024-12-03	100.22	100.22	100.22	100.22	93.211	100
2024-12-02	97.310	97.310	97.310	97.310	90.505	0
2024-11-29	97.310	97.310	97.310	97.310	90.505	0
2024-11-28	97.310	97.310	97.310	97.310	90.505	0
2024-11-27	97.310	97.310	97.310	97.310	90.505	0
2024-11-26	97.310	97.310	97.310	97.310	90.505	0
2024-11-25	97.310	97.310	97.310	97.310	90.505	0
2024-11-22	97.310	97.310	97.310	97.310	90.505	0
2024-11-21	97.310	97.310	97.310	97.310	90.505	0
2024-11-20	97.310	97.310	97.310	97.310	90.505	0
2024-11-19	97.310	97.310	97.310	97.310	90.505	100
2024-11-18	97.380	97.380	97.380	97.380	90.570	100

← NewerPage 8 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.