Restaurant Brands International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	83.670	85.400	83.600	85.300	75.066	2,164,400
2023-03-17	84.680	84.850	83.110	83.670	73.632	3,510,400
2023-03-16	84.290	85.130	83.560	84.910	74.723	3,695,600
2023-03-15	83.490	85.020	82.750	84.880	74.697	1,507,700
2023-03-14	83.510	83.890	82.610	83.560	73.535	1,174,000
2023-03-13	83.090	85.050	82.800	83.120	73.148	1,053,500
2023-03-10	84.580	84.840	83.530	83.790	73.738	877,200
2023-03-09	86.390	86.390	84.300	84.420	74.292	625,300
2023-03-08	86.720	86.720	85.560	86.320	75.964	402,900
2023-03-07	88.110	88.270	86.410	86.560	76.175	733,200
2023-03-06	87.400	87.960	87.030	87.790	77.258	378,900
2023-03-03	87.370	87.560	86.710	87.130	76.677	748,700
2023-03-02	86.670	87.540	86.640	86.940	76.510	1,038,000
2023-03-01	87.830	88.335	86.780	86.850	76.430	1,576,600
2023-02-28	88.250	88.440	87.350	88.050	77.486	964,600
2023-02-27	89.050	89.340	88.440	88.630	77.997	573,000
2023-02-24	88.730	89.050	88.120	88.630	77.997	818,800
2023-02-23	91.140	91.140	88.480	88.850	78.190	1,308,100
2023-02-22	91.620	92.030	90.710	91.140	80.206	828,100
2023-02-21	90.400	91.820	90.400	91.690	80.690	510,400
2023-02-17	89.350	91.030	89.350	90.990	80.074	634,300
2023-02-16	89.220	89.490	88.380	89.440	78.710	623,200
2023-02-15	89.000	89.590	87.970	88.510	77.891	1,024,300
2023-02-14	86.440	89.200	85.560	88.790	78.138	1,400,700
2023-02-13	90.500	91.910	90.350	91.370	80.408	373,500
2023-02-10	90.120	90.520	89.430	90.210	79.387	523,700
2023-02-09	90.880	91.640	90.420	90.640	79.766	376,800
2023-02-08	91.290	91.380	90.080	90.600	79.730	396,600
2023-02-07	91.250	91.510	90.400	91.300	80.347	434,300
2023-02-06	90.350	91.590	90.350	91.530	80.549	467,600
2023-02-03	90.000	90.660	89.430	90.640	79.766	712,100
2023-02-02	89.220	89.940	89.120	89.920	79.132	671,700
2023-02-01	88.860	89.550	88.630	89.130	78.437	685,200
2023-01-31	89.300	89.300	88.200	89.030	78.349	620,700
2023-01-30	89.040	89.560	88.610	89.170	78.472	670,400
2023-01-27	89.870	89.980	89.030	89.180	78.481	446,100
2023-01-26	91.300	91.300	88.940	89.820	79.044	589,400
2023-01-25	90.140	91.480	89.850	90.840	79.942	663,100
2023-01-24	89.070	90.650	88.300	90.560	79.695	599,000
2023-01-23	89.570	89.730	89.000	89.520	78.780	438,800
2023-01-20	90.000	90.520	89.190	89.490	78.754	611,800
2023-01-19	87.530	88.700	87.530	88.220	77.636	659,500
2023-01-18	88.880	89.260	86.390	87.690	77.170	937,700
2023-01-17	88.870	89.970	88.770	88.820	78.164	1,149,900
2023-01-16	88.520	89.940	88.250	89.390	78.666	267,600
2023-01-13	87.620	88.910	87.620	88.880	78.217	1,194,000
2023-01-12	88.310	88.310	87.450	87.740	77.214	610,600
2023-01-11	88.500	89.020	87.620	88.490	77.874	573,000
2023-01-10	87.780	88.590	87.450	88.560	77.935	627,300
2023-01-09	88.080	88.540	87.200	87.780	77.249	505,700
2023-01-06	87.670	88.440	87.400	88.270	77.680	425,000
2023-01-05	87.770	88.540	87.110	87.490	76.994	379,000
2023-01-04	88.170	88.670	87.250	87.540	77.038	495,300
2023-01-03	88.460	88.500	87.210	88.160	77.583	415,500
2022-12-30	87.970	87.970	86.900	87.570	77.064	428,600
2022-12-29	88.250	88.660	87.670	88.030	77.469	429,000
2022-12-28	87.590	88.660	87.590	87.880	77.337	396,600
2022-12-23	87.970	88.560	87.650	88.340	77.742	274,500
2022-12-22	89.240	89.370	87.640	88.150	77.574	2,044,600
2022-12-21	88.540	89.820	88.450	89.650	78.894	2,190,500

← NewerPage 16 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.