Restaurant Brands International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	100.20	101.71	100.20	101.68	90.277	581,300
2023-06-13	101.20	101.77	99.995	100.46	89.194	360,200
2023-06-12	100.32	101.68	100.24	101.26	89.904	382,400
2023-06-09	99.500	100.58	99.300	100.30	89.052	394,700
2023-06-08	97.210	99.830	96.170	99.430	88.279	538,500
2023-06-07	100.32	100.75	97.250	97.610	86.663	605,000
2023-06-06	101.45	101.74	100.13	100.51	89.238	626,400
2023-06-05	102.13	102.38	101.05	101.22	89.869	1,219,500
2023-06-02	101.17	102.87	100.96	102.53	91.032	519,100
2023-06-01	98.600	101.42	98.480	101.30	89.940	640,000
2023-05-31	97.860	99.650	97.720	98.560	87.507	2,139,000
2023-05-30	99.000	99.750	97.210	98.440	87.400	622,200
2023-05-29	99.010	99.580	98.090	98.210	87.196	150,700
2023-05-26	98.940	100.60	98.770	99.690	88.510	630,000
2023-05-25	97.530	99.020	97.330	98.690	87.622	716,500
2023-05-24	96.790	98.030	96.390	97.630	86.681	570,600
2023-05-23	98.010	98.410	96.660	97.130	86.237	890,000
2023-05-19	98.690	99.500	98.390	98.970	87.871	391,200
2023-05-18	98.010	99.120	97.600	99.050	87.942	283,100
2023-05-17	99.000	99.000	97.310	98.120	87.116	402,300
2023-05-16	98.220	99.080	97.160	98.640	87.578	388,800
2023-05-15	98.480	99.020	97.850	98.400	87.365	1,106,600
2023-05-12	98.230	99.060	98.170	98.750	87.676	338,200
2023-05-11	97.750	98.770	97.750	98.240	87.223	424,600
2023-05-10	98.120	99.120	97.110	97.660	86.708	232,500
2023-05-09	96.520	98.260	96.520	98.240	87.223	270,100
2023-05-08	95.710	97.120	95.240	96.950	86.078	814,400
2023-05-05	95.640	96.010	94.550	95.800	85.056	690,300
2023-05-04	96.790	97.650	94.950	95.840	85.092	545,900
2023-05-03	99.050	99.050	96.530	97.700	86.743	704,900
2023-05-02	97.590	99.210	95.300	98.270	87.249	859,100
2023-05-01	95.170	96.100	94.940	95.620	84.897	711,000
2023-04-28	94.630	95.140	94.320	94.980	84.328	424,600
2023-04-27	95.050	95.060	93.820	94.650	84.035	299,100
2023-04-26	94.180	94.910	93.870	94.050	83.503	744,200
2023-04-25	94.680	95.050	93.910	94.020	83.476	602,400
2023-04-24	94.120	94.650	94.120	94.420	83.831	490,800
2023-04-21	93.490	94.710	93.330	94.160	83.600	451,600
2023-04-20	91.830	93.500	91.830	93.030	82.597	995,800
2023-04-19	92.160	92.640	91.970	92.030	81.709	411,000
2023-04-18	91.490	92.290	91.320	92.220	81.878	801,500
2023-04-17	90.390	91.410	90.380	91.200	80.972	2,174,800
2023-04-14	89.490	90.620	89.460	90.250	80.129	391,000
2023-04-13	89.600	89.600	89.070	89.510	79.472	802,400
2023-04-12	90.500	90.520	89.430	89.500	79.463	329,200
2023-04-11	89.640	90.310	89.400	90.260	80.138	410,900
2023-04-10	88.890	90.340	88.890	89.610	79.561	1,024,900
2023-04-06	89.040	89.440	88.420	89.010	79.028	606,800
2023-04-05	88.880	89.610	88.740	88.870	78.904	1,176,500
2023-04-04	90.160	90.500	88.800	89.150	79.152	786,900
2023-04-03	90.560	90.770	90.140	90.530	80.377	1,333,700
2023-03-31	89.510	91.750	89.380	90.730	80.555	987,100
2023-03-30	87.930	88.240	87.150	88.190	78.300	486,500
2023-03-29	88.350	88.520	87.585	87.760	77.918	840,100
2023-03-28	86.900	88.000	86.800	87.880	78.025	710,000
2023-03-27	85.520	86.550	85.420	86.350	76.666	467,300
2023-03-24	85.910	86.420	85.490	85.610	76.009	1,709,800
2023-03-23	84.360	86.530	84.360	85.760	76.142	2,212,900
2023-03-22	85.000	86.300	84.850	85.540	75.947	1,757,700
2023-03-21	84.580	85.730	84.400	84.930	75.406	540,700

← NewerPage 15 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.