Restaurant Brands International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	110.84	111.61	110.35	110.60	108.63	924,000
2026-04-23	107.93	111.61	107.93	111.24	109.26	880,900
2026-04-22	108.05	108.37	107.09	107.98	106.05	314,200
2026-04-21	107.55	108.05	106.88	107.62	105.70	307,600
2026-04-20	107.73	108.35	107.30	107.73	105.81	464,700
2026-04-17	106.06	107.59	105.87	107.26	105.35	771,000
2026-04-16	108.64	108.83	105.97	106.32	104.42	905,700
2026-04-15	108.50	109.34	108.09	108.34	106.41	862,200
2026-04-14	106.90	108.41	106.68	108.24	106.31	339,900
2026-04-13	106.08	107.22	105.51	106.90	104.99	426,400
2026-04-10	106.50	107.34	105.52	105.73	103.85	425,400
2026-04-09	107.39	108.37	106.14	106.26	104.37	806,600
2026-04-08	107.17	107.60	105.45	107.37	105.46	1,044,500
2026-04-07	107.47	107.78	106.22	106.33	104.43	1,090,200
2026-04-06	106.62	108.45	106.44	107.63	105.71	2,442,500
2026-04-02	104.15	107.35	103.87	106.71	104.81	2,357,200
2026-04-01	103.46	104.37	102.23	104.32	102.46	1,026,100
2026-03-31	103.74	104.06	102.28	102.94	101.10	1,346,000
2026-03-30	99.970	103.78	99.950	102.81	100.98	1,568,300
2026-03-27	101.05	101.38	98.825	99.230	97.461	1,005,300
2026-03-26	100.91	102.49	100.78	101.24	99.435	1,698,700
2026-03-25	102.57	102.57	98.570	100.64	98.846	1,086,400
2026-03-24	103.13	104.00	101.57	101.66	99.848	4,161,600
2026-03-23	101.46	103.76	101.26	102.94	101.10	3,609,600
2026-03-20	101.91	101.99	100.43	101.23	99.425	4,970,600
2026-03-19	101.10	102.12	100.56	101.86	100.04	1,472,800
2026-03-18	102.17	103.36	101.95	101.97	99.276	595,100
2026-03-17	102.23	103.56	102.23	102.79	100.07	3,851,400
2026-03-16	99.640	102.63	99.490	102.03	99.334	2,200,300
2026-03-13	98.800	100.20	98.590	99.710	97.076	1,049,800
2026-03-12	97.880	99.590	97.770	98.260	95.664	666,600
2026-03-11	97.530	98.440	96.340	97.780	95.197	1,197,800
2026-03-10	99.480	99.550	97.410	97.760	95.177	936,800
2026-03-09	99.670	99.760	96.050	99.630	96.998	847,700
2026-03-06	100.00	101.05	98.320	100.57	97.913	1,107,400
2026-03-05	96.790	100.50	96.790	100.23	97.582	1,374,700
2026-03-04	98.440	98.580	96.400	97.420	94.846	815,800
2026-03-03	97.360	99.630	96.140	98.620	96.015	1,499,900
2026-03-02	100.32	100.32	97.820	98.400	95.800	1,702,700
2026-02-27	95.690	98.270	95.230	97.860	95.275	2,950,700
2026-02-26	92.960	96.430	92.720	95.620	93.094	1,400,500
2026-02-25	93.960	94.220	92.060	92.450	90.008	1,087,300
2026-02-24	92.970	94.370	92.340	94.290	91.799	581,400
2026-02-23	94.130	94.840	92.000	92.540	90.095	1,296,000
2026-02-20	94.500	94.500	93.350	94.200	91.711	1,762,300
2026-02-19	94.000	94.970	93.700	93.860	91.380	1,109,000
2026-02-18	93.000	94.480	92.730	94.280	91.789	1,162,300
2026-02-17	90.620	93.100	90.160	92.960	90.504	1,498,000
2026-02-13	90.510	91.100	89.080	90.090	87.710	953,500
2026-02-12	93.990	94.220	89.500	90.240	87.856	1,742,000
2026-02-11	95.600	96.575	95.000	96.290	93.746	718,300
2026-02-10	96.650	96.650	95.250	95.320	92.802	487,000
2026-02-09	96.640	97.035	95.960	96.290	93.746	1,168,900
2026-02-06	95.920	97.440	95.800	96.840	94.282	558,900
2026-02-05	95.830	96.950	95.270	96.320	93.775	776,700
2026-02-04	91.610	96.000	91.340	96.000	93.464	3,691,300
2026-02-03	91.920	92.620	90.960	91.050	88.645	352,800
2026-02-02	91.310	91.910	90.880	91.590	89.170	728,000
2026-01-30	90.930	91.470	89.950	91.230	88.820	660,100
2026-01-29	91.160	92.090	90.750	91.000	88.596	1,030,000

← NewerPage 3 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.