Restaurant Brands International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	91.960	92.240	90.140	90.820	81.222	770,100
2023-09-08	91.980	92.940	91.920	92.350	82.590	461,000
2023-09-07	91.440	92.420	90.920	92.280	82.527	731,600
2023-09-06	93.350	93.640	91.020	91.280	81.633	667,100
2023-09-05	95.240	95.580	93.120	93.620	83.726	391,800
2023-09-01	95.850	95.850	94.590	95.090	85.040	532,100
2023-08-31	93.580	95.370	93.580	93.850	83.932	658,700
2023-08-30	93.140	94.140	93.140	93.620	83.726	329,200
2023-08-29	92.220	93.170	91.950	93.110	83.270	379,900
2023-08-28	92.570	92.890	91.940	92.090	82.358	275,900
2023-08-25	93.120	93.300	92.310	92.360	82.599	572,700
2023-08-24	94.480	94.480	92.680	92.710	82.912	384,500
2023-08-23	93.950	94.560	93.790	94.170	84.218	259,200
2023-08-22	94.690	94.690	93.430	93.640	83.744	375,700
2023-08-21	93.620	94.330	93.020	93.950	84.021	487,600
2023-08-18	94.040	94.240	92.800	93.080	83.243	493,400
2023-08-17	95.610	95.880	94.180	94.260	84.298	608,400
2023-08-16	95.500	96.170	95.180	95.610	85.506	499,400
2023-08-15	97.240	97.280	95.750	95.800	85.675	454,600
2023-08-14	98.340	98.340	97.220	97.630	87.312	390,400
2023-08-11	98.330	98.930	97.960	98.170	87.795	301,300
2023-08-10	98.640	99.440	98.210	98.530	88.117	503,000
2023-08-09	100.31	100.48	97.320	98.350	87.956	743,900
2023-08-08	100.70	103.25	99.410	99.670	89.136	817,700
2023-08-04	97.960	98.955	97.360	98.340	87.947	375,900
2023-08-03	98.520	98.720	96.710	97.260	86.981	457,400
2023-08-02	99.740	100.41	98.810	98.980	88.519	714,000
2023-08-01	100.77	101.32	99.730	100.09	89.512	547,700
2023-07-31	101.76	101.78	100.67	100.95	90.281	287,600
2023-07-28	101.55	102.44	101.42	101.78	91.023	205,000
2023-07-27	101.56	102.18	101.39	101.49	90.764	272,700
2023-07-26	100.92	101.80	100.02	101.50	90.773	313,900
2023-07-25	101.27	101.27	100.30	100.76	90.111	482,500
2023-07-24	102.57	102.89	100.83	101.20	90.505	374,300
2023-07-21	102.62	102.83	102.13	102.68	91.828	450,100
2023-07-20	101.90	102.12	101.12	102.05	91.265	491,800
2023-07-19	102.92	103.05	101.49	102.09	91.301	327,900
2023-07-18	102.01	102.68	101.60	102.41	91.587	487,800
2023-07-17	102.30	102.85	101.74	101.91	91.140	495,400
2023-07-14	101.03	102.38	100.76	102.22	91.417	694,300
2023-07-13	100.32	100.74	99.240	100.32	89.718	440,700
2023-07-12	99.900	100.73	99.750	100.17	89.584	378,400
2023-07-11	100.35	100.56	98.680	99.800	89.253	455,000
2023-07-10	100.18	101.22	100.18	100.36	89.754	351,300
2023-07-07	100.70	100.95	100.15	100.20	89.610	580,800
2023-07-06	102.37	102.37	100.54	101.03	90.353	443,300
2023-07-05	101.71	102.72	101.34	102.28	91.471	464,400
2023-07-04	103.00	103.87	101.92	101.96	91.184	105,700
2023-06-30	102.25	103.00	102.16	102.71	91.855	481,800
2023-06-29	101.25	102.01	100.70	101.93	91.158	1,201,100
2023-06-28	100.20	101.13	100.14	100.76	90.111	457,500
2023-06-27	99.690	100.27	98.570	99.880	89.324	511,200
2023-06-26	98.930	99.600	98.510	99.080	88.609	512,800
2023-06-23	99.570	99.920	99.210	99.380	88.877	1,665,900
2023-06-22	100.08	100.46	99.195	99.470	88.958	2,378,200
2023-06-21	99.600	100.55	98.950	100.10	89.521	1,560,500
2023-06-20	100.24	101.45	100.24	100.77	89.469	860,600
2023-06-19	100.95	100.95	99.680	99.770	88.581	1,059,000
2023-06-16	101.41	102.24	100.81	100.88	89.567	3,035,500
2023-06-15	102.49	102.59	100.83	101.16	89.815	2,067,600

← NewerPage 14 of 21 · 1,256 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.