Restaurant Brands International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	92.300	93.680	91.260	91.480	89.063	1,435,500
2026-01-27	91.820	92.960	91.500	91.740	89.316	458,400
2026-01-26	93.740	93.770	91.830	92.080	89.647	750,800
2026-01-23	94.890	94.890	93.570	93.740	91.263	876,700
2026-01-22	94.390	95.720	94.360	94.590	92.091	677,100
2026-01-21	95.010	96.390	93.920	94.160	91.672	968,100
2026-01-20	94.160	94.760	93.250	94.520	92.023	1,079,700
2026-01-19	94.950	95.320	94.500	94.900	92.393	127,300
2026-01-16	96.260	96.430	94.720	95.140	92.626	880,400
2026-01-15	96.970	97.300	96.160	96.680	94.126	421,600
2026-01-14	96.500	97.260	96.380	97.040	94.476	868,100
2026-01-13	96.760	97.790	95.860	96.230	93.688	905,800
2026-01-12	95.640	96.720	95.100	96.470	93.921	1,509,600
2026-01-09	95.520	96.260	93.920	95.990	93.454	1,416,600
2026-01-08	93.120	95.200	93.120	95.150	92.636	952,000
2026-01-07	93.830	94.310	93.000	93.480	91.010	1,525,500
2026-01-06	92.090	93.610	92.090	93.490	91.020	1,055,900
2026-01-05	92.990	93.710	91.550	91.950	89.521	1,292,900
2026-01-02	93.850	93.850	91.830	93.140	90.679	1,274,800
2025-12-31	94.050	94.120	93.250	93.660	91.186	314,700
2025-12-30	94.710	95.115	93.950	94.130	91.643	531,500
2025-12-29	95.260	95.790	94.250	94.480	91.984	659,800
2025-12-24	94.640	95.470	94.280	95.180	92.665	228,800
2025-12-23	95.800	95.940	94.230	94.320	91.828	1,799,600
2025-12-22	96.380	96.760	95.930	96.700	93.315	1,919,200
2025-12-19	96.410	96.800	96.220	96.650	93.267	2,088,800
2025-12-18	96.660	97.450	96.160	96.320	92.948	877,600
2025-12-17	97.500	97.725	96.575	96.740	93.353	1,379,400
2025-12-16	97.630	97.940	96.720	96.900	93.508	1,805,600
2025-12-15	97.460	98.150	97.060	97.750	94.328	858,600
2025-12-12	97.360	97.820	97.005	97.480	94.067	1,205,100
2025-12-11	97.950	98.250	96.320	96.980	93.585	734,400
2025-12-10	98.450	98.660	97.430	97.630	94.212	1,595,200
2025-12-09	99.750	100.18	98.220	98.270	94.830	1,570,700
2025-12-08	101.83	101.83	99.040	99.350	95.872	1,643,000
2025-12-05	100.27	102.00	100.16	101.65	98.092	634,800
2025-12-04	101.08	101.20	100.31	100.36	96.847	1,219,400
2025-12-03	100.14	100.62	99.620	100.37	96.856	1,017,000
2025-12-02	101.26	101.26	99.330	99.660	96.171	1,132,700
2025-12-01	101.28	101.29	100.12	100.25	96.741	444,600
2025-11-28	101.12	102.11	100.82	101.54	97.985	445,300
2025-11-27	101.33	101.62	101.19	101.47	97.918	54,500
2025-11-26	101.57	102.75	101.34	101.38	97.831	385,000
2025-11-25	99.000	102.10	99.000	101.58	98.024	1,167,900
2025-11-24	99.540	99.770	98.510	98.590	95.139	3,389,200
2025-11-21	95.980	100.05	95.980	99.340	95.862	736,800
2025-11-20	95.840	96.800	95.300	95.900	92.543	497,000
2025-11-19	94.490	95.760	93.990	95.370	92.031	841,900
2025-11-18	94.980	95.240	94.120	94.200	90.902	1,060,100
2025-11-17	96.710	96.710	94.900	95.890	92.533	2,085,700
2025-11-14	96.510	96.790	94.700	96.350	92.977	658,800
2025-11-13	97.300	98.860	96.630	98.800	95.341	1,163,200
2025-11-12	96.410	97.350	95.770	96.920	93.527	470,700
2025-11-11	97.340	97.340	96.080	96.510	93.131	231,400
2025-11-10	95.130	97.400	95.130	97.000	93.604	434,200
2025-11-07	95.450	96.500	94.540	95.100	91.771	965,300
2025-11-06	94.640	96.500	94.640	96.270	92.900	1,215,500
2025-11-05	93.400	95.000	92.650	94.620	91.308	726,900
2025-11-04	91.840	93.660	91.840	93.310	90.043	671,100
2025-11-03	92.150	92.580	90.820	92.480	89.243	899,100

← NewerPage 4 of 21 · 1,257 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.