Restaurant Brands International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	75.290	76.370	75.290	75.490	65.880	631,900
2022-09-23	76.050	76.340	74.770	75.310	65.723	1,409,800
2022-09-22	77.560	77.560	75.380	76.070	66.387	517,500
2022-09-21	78.540	78.940	77.290	77.310	67.469	444,000
2022-09-20	78.180	78.760	77.560	78.120	68.176	673,600
2022-09-19	78.670	79.270	78.480	78.800	68.145	550,300
2022-09-16	77.700	78.670	77.600	78.650	68.015	1,884,400
2022-09-15	78.440	78.770	77.850	78.180	67.609	441,500
2022-09-14	78.330	78.990	78.000	78.430	67.825	483,700
2022-09-13	79.290	79.870	78.010	78.470	67.860	930,000
2022-09-12	79.350	80.240	79.160	80.220	69.373	632,500
2022-09-09	79.470	79.710	78.640	79.270	68.552	476,000
2022-09-08	77.940	79.390	77.890	79.290	68.569	597,800
2022-09-07	77.440	78.460	77.440	78.300	67.713	486,500
2022-09-06	77.860	78.010	76.810	77.050	66.632	385,400
2022-09-02	78.290	78.390	77.350	77.830	67.306	517,500
2022-09-01	77.180	78.180	76.840	78.090	67.531	423,100
2022-08-31	77.390	78.250	77.300	77.530	67.047	655,200
2022-08-30	77.790	78.070	76.910	77.290	66.839	314,200
2022-08-29	76.730	77.640	76.370	77.370	66.908	373,300
2022-08-26	78.490	78.580	76.950	77.100	66.675	477,200
2022-08-25	78.200	78.620	77.950	78.500	67.886	659,300
2022-08-24	75.960	78.050	75.960	77.940	67.401	1,013,600
2022-08-23	76.290	76.870	75.940	76.040	65.758	513,900
2022-08-22	76.120	76.860	75.840	76.550	66.199	631,300
2022-08-19	76.980	77.290	76.750	76.810	66.424	293,400
2022-08-18	77.730	77.790	77.200	77.340	66.883	409,600
2022-08-17	77.800	78.150	77.560	77.940	67.401	340,100
2022-08-16	77.900	78.400	77.390	78.080	67.522	430,500
2022-08-15	77.570	78.760	77.570	78.110	67.548	389,300
2022-08-12	77.570	77.930	77.010	77.220	66.779	325,700
2022-08-11	76.810	77.720	76.800	77.070	66.649	577,500
2022-08-10	76.900	77.060	76.140	76.560	66.208	398,300
2022-08-09	76.210	76.700	75.760	76.310	65.992	489,000
2022-08-08	77.110	77.330	75.950	76.210	65.905	429,300
2022-08-05	76.100	77.450	75.870	77.050	66.632	1,064,400
2022-08-04	73.560	76.000	73.560	75.970	65.698	1,022,000
2022-08-03	70.460	71.430	70.240	70.580	61.037	403,200
2022-08-02	69.900	70.920	69.280	70.590	61.045	596,500
2022-07-29	68.380	68.830	67.910	68.650	59.368	425,700
2022-07-28	66.800	68.110	66.590	68.070	58.866	615,900
2022-07-27	65.930	67.040	65.930	66.690	57.673	416,500
2022-07-26	65.770	66.110	65.320	65.530	56.669	684,800
2022-07-25	67.160	67.170	65.480	65.970	57.050	791,400
2022-07-22	68.140	68.280	67.040	67.270	58.174	597,100
2022-07-21	68.600	68.720	67.985	68.120	58.909	352,400
2022-07-20	68.890	69.190	68.280	68.460	59.203	832,600
2022-07-19	67.270	68.870	67.210	68.750	59.454	1,008,400
2022-07-18	67.960	68.110	66.850	67.020	57.958	825,400
2022-07-15	67.610	68.610	67.290	67.910	58.728	1,385,900
2022-07-14	67.120	67.600	66.710	67.070	58.001	1,339,600
2022-07-13	65.650	67.470	65.520	67.130	58.053	1,091,100
2022-07-12	67.000	67.550	66.280	66.530	57.534	333,400
2022-07-11	67.150	67.290	66.800	67.000	57.941	516,800
2022-07-08	67.090	67.760	66.750	67.440	58.321	1,001,400
2022-07-07	66.920	67.270	66.540	67.130	58.053	1,115,300
2022-07-06	67.390	67.520	66.590	66.900	57.854	1,487,600
2022-07-05	65.710	67.430	65.710	67.410	58.295	1,159,300
2022-07-04	65.080	66.080	65.040	65.760	56.868	444,500
2022-06-30	63.480	64.590	63.080	64.570	55.839	698,100

← NewerPage 18 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.