Restaurant Brands International Limited Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	105.67	105.67	105.67	105.67	105.67	0
2026-10-15	105.66	105.67	105.66	105.67	105.67	200
2026-10-14	101.32	101.32	101.32	101.32	101.32	0
2026-10-13	101.32	101.32	101.32	101.32	101.32	100
2026-10-09	103.46	103.46	103.46	103.46	103.46	0
2026-10-08	103.46	103.46	103.46	103.46	103.46	0
2026-10-07	103.46	103.46	103.46	103.46	103.46	0
2026-10-06	103.46	103.46	103.46	103.46	103.46	0
2026-10-05	103.46	103.46	103.46	103.46	103.46	0
2026-10-02	103.46	103.46	103.46	103.46	103.46	0
2026-10-01	103.46	103.46	103.46	103.46	103.46	0
2026-09-30	103.46	103.46	103.46	103.46	103.46	0
2026-09-29	103.46	103.46	103.46	103.46	103.46	0
2026-09-28	103.46	103.46	103.46	103.46	103.46	0
2026-09-25	103.46	103.46	103.46	103.46	103.46	0
2026-09-24	103.46	103.46	103.46	103.46	103.46	0
2026-09-23	103.46	103.46	103.46	103.46	103.46	0
2026-09-22	103.46	103.46	103.46	103.46	103.46	0
2026-09-21	103.46	103.46	103.46	103.46	103.46	0
2026-09-18	103.46	103.46	103.46	103.46	103.46	0
2026-09-17	103.46	103.46	103.46	103.46	102.55	100
2026-09-16	110.09	110.09	110.09	110.09	109.12	0
2026-09-15	110.09	110.09	110.09	110.09	109.12	0
2026-09-14	110.09	110.09	110.09	110.09	109.12	0
2026-09-11	110.09	110.09	110.09	110.09	109.12	0
2026-09-10	110.09	110.09	110.09	110.09	109.12	0
2026-09-09	110.09	110.09	110.09	110.09	109.12	0
2026-09-08	110.09	110.09	110.09	110.09	109.12	1,000
2026-09-04	106.00	106.00	106.00	106.00	105.07	0
2026-09-03	106.00	106.00	106.00	106.00	105.07	0
2026-09-02	106.00	106.00	106.00	106.00	105.07	0
2026-09-01	106.00	106.00	106.00	106.00	105.07	0
2026-08-31	106.00	106.00	106.00	106.00	105.07	0
2026-08-28	106.00	106.00	106.00	106.00	105.07	0
2026-08-27	106.00	106.00	106.00	106.00	105.07	0
2026-08-26	106.00	106.00	106.00	106.00	105.07	0
2026-08-25	106.00	106.00	106.00	106.00	105.07	0
2026-08-24	106.00	106.00	106.00	106.00	105.07	0
2026-08-21	106.00	106.00	106.00	106.00	105.07	0
2026-08-20	106.00	106.00	106.00	106.00	105.07	0
2026-08-19	106.00	106.00	106.00	106.00	105.07	0
2026-08-18	106.00	106.00	106.00	106.00	105.07	0
2026-08-17	106.00	106.00	106.00	106.00	105.07	0
2026-08-14	106.00	106.00	106.00	106.00	105.07	300
2026-08-13	101.57	101.57	101.57	101.57	100.68	0
2026-08-12	101.57	101.57	101.57	101.57	100.68	0
2026-08-11	101.57	101.57	101.57	101.57	100.68	0
2026-08-10	101.57	101.57	101.57	101.57	100.68	0
2026-08-07	101.57	101.57	101.57	101.57	100.68	0
2026-08-06	101.57	101.57	101.57	101.57	100.68	0
2026-08-05	101.57	101.57	101.57	101.57	100.68	0
2026-08-04	101.57	101.57	101.57	101.57	100.68	0
2026-07-31	101.57	101.57	101.57	101.57	100.68	0
2026-07-30	101.57	101.57	101.57	101.57	100.68	0
2026-07-29	101.57	101.57	101.57	101.57	100.68	0
2026-07-28	101.57	101.57	101.57	101.57	100.68	0
2026-07-27	101.57	101.57	101.57	101.57	100.68	0
2026-07-24	101.57	101.57	101.57	101.57	100.68	0
2026-07-23	101.57	101.57	101.57	101.57	100.68	0
2026-07-22	101.57	101.57	101.57	101.57	100.68	0

Page 1 of 21 · 1,255 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.