Restaurant Brands International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	98.200	98.200	96.720	97.090	89.539	226,600
2024-08-21	97.720	98.440	97.660	98.200	90.562	708,200
2024-08-20	97.540	98.250	97.000	97.370	89.797	338,200
2024-08-19	97.020	98.440	97.010	97.620	90.028	336,600
2024-08-16	97.900	97.900	95.950	96.900	89.364	423,700
2024-08-15	97.610	98.110	96.800	97.900	90.286	372,400
2024-08-14	96.990	97.250	95.635	96.940	89.400	421,700
2024-08-13	94.600	97.670	94.200	96.920	89.382	780,600
2024-08-12	96.770	97.630	95.450	95.960	88.497	435,700
2024-08-09	99.040	99.130	95.900	96.770	89.244	583,300
2024-08-08	97.410	100.75	97.410	98.820	91.134	630,100
2024-08-07	99.190	99.310	96.840	96.970	89.428	750,100
2024-08-06	95.950	99.510	95.680	98.800	91.116	909,900
2024-08-02	95.970	99.010	95.700	97.260	89.696	865,700
2024-08-01	96.890	97.310	95.520	96.700	89.179	464,900
2024-07-31	97.530	97.570	95.440	96.670	89.151	732,400
2024-07-30	95.850	96.670	95.300	95.720	88.275	635,000
2024-07-29	94.200	96.430	92.970	96.210	88.727	517,500
2024-07-26	96.000	96.040	94.020	94.050	86.735	426,700
2024-07-25	96.110	96.330	94.700	94.810	87.436	428,900
2024-07-24	97.650	97.650	95.380	96.620	89.105	608,900
2024-07-23	100.16	100.51	98.120	98.150	90.516	282,300
2024-07-22	100.36	100.36	98.390	100.00	92.222	1,337,300
2024-07-19	99.350	100.28	98.530	99.900	92.130	276,500
2024-07-18	101.73	102.33	99.230	99.310	91.586	1,118,100
2024-07-17	101.86	102.78	100.61	102.55	94.574	1,277,400
2024-07-16	99.050	102.35	98.760	102.19	94.242	590,100
2024-07-15	99.470	100.05	98.790	98.970	91.273	655,000
2024-07-12	98.100	99.690	98.100	99.390	91.660	744,800
2024-07-11	95.130	98.200	95.130	98.120	90.489	708,900
2024-07-10	93.100	95.100	93.000	95.050	87.657	816,600
2024-07-09	95.210	95.590	92.240	92.840	85.619	729,900
2024-07-08	95.490	96.355	95.100	95.530	88.100	1,738,600
2024-07-05	95.410	95.650	94.660	94.920	87.538	399,600
2024-07-04	95.510	96.070	95.100	95.360	87.943	762,200
2024-07-03	93.810	95.790	93.700	95.710	88.266	444,300
2024-07-02	96.000	96.360	93.630	93.950	86.643	658,400
2024-06-28	95.890	97.840	95.420	96.400	88.902	746,300
2024-06-27	95.350	95.430	94.340	95.170	87.768	796,400
2024-06-26	94.770	95.180	94.260	95.030	87.639	1,690,500
2024-06-25	95.670	96.010	94.010	94.780	87.408	2,198,900
2024-06-24	94.910	96.010	94.340	95.850	88.395	2,786,400
2024-06-21	93.520	95.285	93.520	94.840	87.464	4,778,200
2024-06-20	93.790	94.530	93.300	94.310	86.243	1,758,800
2024-06-19	94.410	95.200	93.440	93.640	85.630	1,351,800
2024-06-18	95.340	95.630	94.190	94.490	86.407	2,214,400
2024-06-17	94.610	95.600	94.540	95.130	86.993	4,413,100
2024-06-14	94.880	95.480	93.850	94.650	86.554	647,700
2024-06-13	94.580	95.740	94.360	95.240	87.093	365,500
2024-06-12	94.380	95.400	94.100	94.550	86.462	635,400
2024-06-11	92.750	93.870	92.400	93.710	85.694	642,400
2024-06-10	94.500	94.770	92.910	93.100	85.136	708,000
2024-06-07	96.890	97.240	94.250	94.610	86.517	1,316,200
2024-06-06	96.860	97.390	95.510	97.110	88.803	586,500
2024-06-05	95.860	97.360	95.830	96.980	88.684	524,300
2024-06-04	95.420	95.940	95.030	95.700	87.514	654,800
2024-06-03	93.010	95.940	93.010	95.550	87.377	945,100
2024-05-31	91.500	93.550	91.160	93.460	85.465	1,640,700
2024-05-30	91.180	91.480	90.210	91.330	83.518	485,600
2024-05-29	91.280	91.790	90.700	90.920	83.143	436,900

← NewerPage 10 of 21 · 1,258 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	0.6610 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.