Restaurant Brands International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	63.480	64.590	63.080	64.570	55.839	698,100
2022-06-29	63.040	64.040	62.810	64.010	55.355	479,600
2022-06-28	64.860	65.300	63.150	63.170	54.629	1,057,800
2022-06-27	64.320	64.920	64.020	64.790	56.029	991,300
2022-06-24	63.630	64.410	63.450	64.160	55.485	688,500
2022-06-23	62.340	63.230	62.040	63.180	54.637	863,800
2022-06-22	62.050	63.000	61.770	62.120	53.720	1,672,800
2022-06-21	62.000	62.570	61.550	62.370	53.937	1,660,700
2022-06-20	63.220	63.420	62.500	62.750	53.659	207,600
2022-06-17	61.430	62.770	61.430	62.270	53.249	1,671,300
2022-06-16	61.550	62.060	60.370	60.720	51.923	3,030,800
2022-06-15	62.370	63.280	62.280	62.710	53.625	2,682,100
2022-06-14	62.590	63.160	61.960	62.020	53.035	1,256,400
2022-06-13	63.050	63.580	62.340	62.430	53.385	1,705,700
2022-06-10	64.950	65.060	63.670	64.050	54.771	863,400
2022-06-09	65.240	66.090	65.010	65.310	55.848	416,800
2022-06-08	65.280	65.840	64.950	65.640	56.130	1,349,800
2022-06-07	65.050	65.720	65.010	65.490	56.002	940,400
2022-06-06	65.650	65.830	65.280	65.530	56.036	865,400
2022-06-03	65.990	66.230	65.500	65.570	56.071	617,300
2022-06-02	65.480	66.480	65.270	66.470	56.840	829,800
2022-06-01	66.550	66.620	65.350	65.610	56.105	367,100
2022-05-31	66.610	66.860	65.610	66.420	56.797	2,281,900
2022-05-30	65.220	66.900	65.220	66.770	57.097	353,800
2022-05-27	65.230	65.570	64.620	65.050	55.626	1,261,300
2022-05-26	64.180	65.970	64.170	64.860	55.463	1,067,200
2022-05-25	64.300	65.180	64.020	64.230	54.925	517,600
2022-05-24	64.390	64.620	63.660	64.350	55.027	931,000
2022-05-20	64.820	65.040	63.450	64.600	55.241	823,900
2022-05-19	65.030	65.290	64.280	64.410	55.079	542,900
2022-05-18	66.250	66.310	65.110	65.480	55.994	430,800
2022-05-17	67.300	67.510	66.250	66.710	57.045	497,800
2022-05-16	66.770	66.980	65.940	66.500	56.866	672,900
2022-05-13	65.840	67.260	65.450	66.910	57.216	676,500
2022-05-12	64.510	65.760	64.350	65.230	55.780	724,400
2022-05-11	66.400	66.620	64.850	64.930	55.523	740,500
2022-05-10	66.820	67.350	66.050	66.420	56.797	1,053,500
2022-05-09	66.940	67.600	66.080	66.110	56.532	702,200
2022-05-06	68.140	68.930	67.420	67.650	57.849	894,000
2022-05-05	68.630	68.930	67.380	68.360	58.456	1,045,600
2022-05-04	70.000	70.040	66.870	69.180	59.158	1,694,400
2022-05-03	75.070	75.070	70.770	70.790	60.534	1,095,800
2022-05-02	73.260	74.200	72.620	73.330	62.706	761,500
2022-04-29	74.300	75.210	73.290	73.390	62.758	597,800
2022-04-28	74.520	75.410	73.550	74.730	63.903	402,200
2022-04-27	74.000	74.530	73.480	73.960	63.245	383,200
2022-04-26	74.300	74.580	73.490	73.980	63.262	922,000
2022-04-25	73.400	74.810	72.900	74.720	63.895	749,900
2022-04-22	76.450	76.510	73.610	73.680	63.006	453,500
2022-04-21	76.760	77.130	76.040	76.130	65.101	509,400
2022-04-20	76.080	76.770	75.690	76.650	65.545	561,100
2022-04-19	75.330	76.380	75.300	75.980	64.972	465,800
2022-04-18	75.810	76.710	75.390	75.430	64.502	324,400
2022-04-14	75.500	76.330	75.260	76.220	65.178	557,000
2022-04-13	74.590	75.730	74.590	75.340	64.425	461,700
2022-04-12	74.250	75.400	74.020	74.630	63.818	448,300
2022-04-11	74.500	75.090	74.150	74.880	64.032	702,100
2022-04-08	74.470	75.140	74.290	74.360	63.587	252,500
2022-04-07	74.010	74.620	73.500	74.440	63.655	510,300
2022-04-06	72.840	74.190	72.150	74.180	63.433	449,900

← NewerPage 19 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.