Restaurant Brands International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	97.940	99.350	97.730	99.110	89.339	445,900
2023-12-01	96.270	98.160	96.010	98.030	88.365	448,700
2023-11-30	95.700	96.650	94.990	96.510	86.995	972,200
2023-11-29	95.540	95.540	94.220	94.690	85.355	386,900
2023-11-28	95.830	95.830	95.030	95.300	85.905	352,000
2023-11-27	94.750	96.160	94.365	95.800	86.355	600,100
2023-11-24	96.220	96.440	93.690	94.760	85.418	360,200
2023-11-23	96.350	97.240	95.530	96.100	86.626	55,100
2023-11-22	96.760	97.230	96.100	96.350	86.851	345,500
2023-11-21	97.480	97.880	95.360	96.190	86.707	467,000
2023-11-20	97.230	97.700	96.570	97.470	87.861	297,300
2023-11-17	97.560	98.000	97.220	97.530	87.915	281,500
2023-11-16	96.250	97.650	96.240	97.420	87.816	346,800
2023-11-15	96.430	96.490	95.365	96.290	86.797	506,200
2023-11-14	95.280	96.420	94.950	96.110	86.635	472,900
2023-11-13	94.830	95.320	94.260	94.630	85.301	296,400
2023-11-10	94.520	94.970	93.610	94.790	85.445	335,700
2023-11-09	94.070	94.990	93.680	94.750	85.409	383,300
2023-11-08	94.370	94.610	93.360	94.030	84.760	356,800
2023-11-07	91.940	94.190	91.940	94.120	84.841	711,200
2023-11-06	92.410	92.410	89.940	91.790	82.741	582,500
2023-11-03	90.700	93.680	89.580	92.680	83.543	822,500
2023-11-02	93.760	95.750	93.760	94.980	85.616	499,300
2023-11-01	93.420	94.180	92.540	92.960	83.795	2,647,900
2023-10-31	92.140	93.920	92.010	93.150	83.967	496,700
2023-10-30	91.770	92.760	90.660	91.820	82.768	386,200
2023-10-27	91.880	92.410	90.160	91.360	82.353	462,800
2023-10-26	92.970	93.460	91.810	91.860	82.804	507,300
2023-10-25	92.040	93.880	92.040	92.830	83.678	577,100
2023-10-24	90.370	92.440	90.200	91.980	82.912	998,800
2023-10-23	89.490	91.130	89.020	89.940	81.073	561,800
2023-10-20	90.240	91.870	89.750	89.800	80.947	1,033,800
2023-10-19	88.170	90.870	88.170	90.490	81.569	1,271,300
2023-10-18	87.380	88.350	86.830	88.160	79.469	650,000
2023-10-17	85.960	88.030	85.810	87.670	79.027	493,400
2023-10-16	85.680	86.390	85.410	86.240	77.738	938,400
2023-10-13	86.350	86.550	85.020	85.590	77.152	568,700
2023-10-12	87.730	88.180	85.700	86.140	77.648	450,500
2023-10-11	87.000	87.860	86.770	87.740	79.090	505,600
2023-10-10	86.210	87.650	85.680	86.740	78.189	840,500
2023-10-06	88.000	88.340	84.730	86.090	77.603	882,200
2023-10-05	88.150	89.250	87.720	88.210	79.514	384,000
2023-10-04	87.620	88.500	87.510	88.040	79.360	367,700
2023-10-03	88.510	88.670	86.590	87.290	78.684	614,400
2023-10-02	90.580	90.750	88.760	88.930	80.163	576,900
2023-09-29	91.320	92.060	90.410	90.450	81.533	667,500
2023-09-28	89.220	90.160	88.020	90.000	81.127	489,800
2023-09-27	89.470	89.890	88.120	89.030	80.253	461,900
2023-09-26	90.100	90.610	89.080	89.470	80.649	732,500
2023-09-25	91.330	91.400	90.550	90.570	81.641	395,000
2023-09-22	90.610	91.800	90.350	91.450	82.434	586,300
2023-09-21	91.950	92.860	90.490	90.520	81.596	2,566,700
2023-09-20	92.180	93.560	92.140	92.950	83.786	1,532,600
2023-09-19	93.050	93.160	91.130	92.130	83.047	714,500
2023-09-18	92.900	94.360	92.760	94.240	84.280	1,466,900
2023-09-15	92.780	93.860	92.480	92.970	83.145	3,201,400
2023-09-14	91.040	93.750	91.040	93.310	83.449	1,417,700
2023-09-13	90.950	92.210	90.830	91.610	81.928	426,500
2023-09-12	90.670	91.240	89.910	90.620	81.043	518,500
2023-09-11	91.960	92.240	90.140	90.820	81.222	770,100

← NewerPage 13 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	0.6610 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.