Restaurant Brands International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	94.770	94.930	93.780	94.420	91.115	582,800
2025-10-16	97.830	97.830	94.580	94.710	91.394	1,026,300
2025-10-15	96.720	97.620	96.420	97.350	93.942	1,308,900
2025-10-14	93.900	96.600	93.720	96.420	93.045	1,490,200
2025-10-10	94.220	94.220	93.200	93.620	90.343	555,700
2025-10-09	93.980	95.150	93.450	93.510	90.236	393,100
2025-10-08	94.410	94.410	93.160	93.940	90.651	619,500
2025-10-07	96.620	96.620	93.780	93.860	90.574	1,308,800
2025-10-06	96.000	96.280	95.140	96.060	92.697	1,859,800
2025-10-03	94.580	95.690	94.570	95.520	92.176	728,800
2025-10-02	92.050	94.630	91.950	94.490	91.182	591,100
2025-10-01	89.290	92.200	89.290	92.170	88.943	440,100
2025-09-30	91.160	91.760	89.240	89.280	86.155	605,300
2025-09-29	90.460	91.570	90.250	91.360	88.162	608,900
2025-09-26	90.070	90.720	89.910	90.440	87.274	1,605,100
2025-09-25	89.650	90.330	89.350	89.990	86.840	1,148,700
2025-09-24	88.350	89.850	88.300	89.640	86.502	2,184,000
2025-09-23	88.660	89.130	88.160	88.770	85.662	4,026,700
2025-09-22	87.680	89.510	87.610	89.360	85.405	2,189,800
2025-09-19	88.010	88.220	86.820	87.890	84.000	4,537,400
2025-09-18	87.870	87.890	86.710	86.790	82.949	515,500
2025-09-17	87.830	88.980	87.800	87.990	84.095	779,300
2025-09-16	88.180	88.480	87.610	87.780	83.895	693,800
2025-09-15	87.960	88.520	87.300	87.920	84.028	3,596,400
2025-09-12	86.990	87.690	86.920	87.080	83.226	409,300
2025-09-11	86.150	87.990	85.975	87.750	83.866	1,111,300
2025-09-10	85.530	86.190	85.120	85.810	82.012	454,100
2025-09-09	85.290	85.910	85.200	85.680	81.888	597,100
2025-09-08	87.110	87.110	84.780	85.600	81.811	1,161,600
2025-09-05	86.260	87.410	86.040	87.360	83.493	503,100
2025-09-04	86.130	86.300	85.500	85.860	82.060	448,700
2025-09-03	86.210	86.830	85.800	86.130	82.318	570,900
2025-09-02	86.880	87.150	85.900	86.160	82.346	528,900
2025-08-29	86.820	87.260	86.335	86.970	83.121	478,800
2025-08-28	86.100	86.800	85.800	86.720	82.882	282,800
2025-08-27	86.810	87.320	86.320	86.380	82.557	428,000
2025-08-26	87.040	87.410	86.640	86.900	83.054	1,405,200
2025-08-25	87.370	87.780	86.870	87.020	83.168	1,240,800
2025-08-22	88.870	89.340	87.470	87.610	83.732	1,217,300
2025-08-21	88.420	88.690	88.050	88.670	84.745	454,200
2025-08-20	92.110	92.170	88.390	88.440	84.525	1,048,400
2025-08-19	91.440	92.760	91.350	92.290	88.205	531,200
2025-08-18	90.330	91.100	89.910	90.920	86.896	393,800
2025-08-15	89.680	90.440	89.590	90.250	86.255	407,800
2025-08-14	89.940	90.060	89.040	90.020	86.036	923,000
2025-08-13	89.680	90.470	88.750	90.130	86.141	737,600
2025-08-12	89.770	90.540	89.000	89.340	85.386	462,500
2025-08-11	88.540	90.560	88.540	89.750	85.777	407,800
2025-08-08	89.620	90.460	88.700	88.740	84.812	840,100
2025-08-07	93.500	93.500	88.500	89.460	85.500	1,220,600

← NewerPage 5 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.