Restaurant Brands International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 92.150 | 92.580 | 90.820 | 92.480 | 89.243 | 899,100 |
| 2025-10-31 | 94.410 | 94.410 | 91.930 | 92.120 | 88.895 | 958,000 |
| 2025-10-30 | 94.810 | 95.390 | 91.400 | 93.890 | 90.603 | 1,191,800 |
| 2025-10-29 | 92.550 | 92.550 | 91.100 | 92.100 | 88.876 | 747,600 |
| 2025-10-28 | 93.770 | 94.820 | 93.040 | 93.050 | 89.793 | 496,400 |
| 2025-10-27 | 94.780 | 94.780 | 93.960 | 94.300 | 90.999 | 437,000 |
| 2025-10-24 | 94.650 | 95.080 | 94.090 | 94.400 | 91.095 | 286,600 |
| 2025-10-23 | 94.720 | 95.070 | 93.870 | 94.310 | 91.008 | 343,300 |
| 2025-10-22 | 94.810 | 95.280 | 94.030 | 94.640 | 91.327 | 318,800 |
| 2025-10-21 | 95.000 | 95.330 | 94.480 | 94.580 | 91.269 | 1,087,200 |
| 2025-10-20 | 94.810 | 95.940 | 94.395 | 95.100 | 91.771 | 437,800 |
← NewerPage 5 of 5 · 251 trading days
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.