Restaurant Brands International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	103.96	104.95	103.22	104.03	103.11	644,700
2026-07-20	105.34	105.87	103.87	104.05	103.13	450,600
2026-07-17	109.00	109.13	104.96	105.18	104.25	1,225,000
2026-07-16	104.81	108.65	104.81	108.29	107.33	745,600
2026-07-15	104.76	106.30	103.77	104.19	103.27	455,600
2026-07-14	106.58	107.15	104.90	104.94	104.01	390,000
2026-07-13	106.91	107.95	106.67	106.94	105.99	1,052,300
2026-07-10	106.33	107.56	105.66	106.57	105.62	280,800
2026-07-09	105.46	106.76	104.38	106.22	105.28	957,700
2026-07-08	104.60	105.50	102.95	105.37	104.44	1,014,200
2026-07-07	105.31	107.94	104.74	104.96	104.03	1,164,600
2026-07-06	105.91	106.77	103.43	104.10	103.18	1,285,000
2026-07-03	106.46	106.87	105.33	106.15	105.21	246,200
2026-07-02	102.40	106.43	102.35	106.15	105.21	1,440,200
2026-06-30	103.80	104.09	102.58	102.87	101.96	720,800
2026-06-29	105.76	105.82	102.53	104.10	103.18	1,178,900
2026-06-26	103.66	105.49	103.51	105.41	104.47	1,570,300
2026-06-25	103.64	104.44	102.34	104.01	103.09	1,306,900
2026-06-24	101.83	104.33	101.50	103.65	102.73	721,500
2026-06-23	101.60	102.14	100.55	101.75	100.85	4,491,100
2026-06-22	104.42	104.48	100.82	101.81	99.995	1,474,100
2026-06-19	104.54	106.06	104.54	105.46	103.58	2,397,600
2026-06-18	105.20	106.15	103.63	103.87	102.02	648,300
2026-06-17	106.36	106.90	104.54	104.91	103.04	1,132,400
2026-06-16	104.20	107.66	104.20	106.86	104.95	4,529,800
2026-06-15	104.57	105.94	104.29	105.81	103.92	610,000
2026-06-12	103.73	105.03	103.35	104.84	102.97	1,951,500
2026-06-11	103.26	103.40	101.62	103.18	101.34	793,400
2026-06-10	101.68	102.45	101.19	102.19	100.37	708,500
2026-06-09	99.290	101.67	99.290	101.46	99.651	1,281,200
2026-06-08	100.29	101.25	99.390	99.840	98.060	1,334,300
2026-06-05	99.700	101.47	98.740	101.34	99.533	761,600
2026-06-04	101.30	103.00	99.640	99.860	98.080	1,855,500
2026-06-03	99.310	102.89	99.260	101.09	99.288	1,014,600
2026-06-02	100.57	100.98	98.800	99.030	97.265	731,200
2026-06-01	103.30	103.92	99.840	100.78	98.983	854,900
2026-05-29	102.30	103.95	102.00	103.15	101.31	1,853,700
2026-05-28	103.37	103.62	102.34	102.39	100.56	1,009,300
2026-05-27	104.20	105.10	103.24	103.42	101.58	1,200,900
2026-05-26	105.29	106.00	103.75	104.22	102.36	1,358,200
2026-05-25	104.40	105.65	104.40	105.38	103.50	184,000
2026-05-22	105.27	105.75	102.90	104.12	102.26	732,000
2026-05-21	105.08	105.39	103.20	104.99	103.12	660,100
2026-05-20	104.02	105.60	103.25	105.10	103.23	594,000
2026-05-19	104.12	105.12	103.71	104.03	102.18	1,365,600
2026-05-15	105.20	105.72	104.06	104.35	102.49	629,900
2026-05-14	105.26	106.14	103.82	104.90	103.03	565,200
2026-05-13	106.80	108.92	104.35	104.72	102.85	1,090,900
2026-05-12	107.66	108.33	105.82	107.26	105.35	874,300
2026-05-11	108.36	109.15	107.01	107.12	105.21	926,500
2026-05-08	108.56	109.51	107.49	108.85	106.91	1,109,000
2026-05-07	104.94	108.27	103.46	108.00	106.07	1,165,400
2026-05-06	111.57	111.63	103.86	105.11	103.24	1,867,700
2026-05-05	109.33	111.57	108.44	111.25	109.27	758,900
2026-05-04	108.96	110.31	108.37	108.91	106.97	721,700
2026-05-01	109.86	110.13	108.29	108.76	106.82	607,900
2026-04-30	107.79	110.12	107.79	109.61	107.66	861,900
2026-04-29	107.00	108.50	106.98	107.65	105.73	701,500
2026-04-28	107.69	108.96	106.81	106.96	105.05	743,200
2026-04-27	110.29	110.42	107.44	107.50	105.58	897,100

← NewerPage 2 of 5 · 250 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.