Restaurant Brands International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	94.160	94.780	93.560	94.320	90.145	582,000
2025-08-05	95.550	95.550	93.860	93.940	89.782	488,100
2025-08-01	93.900	94.540	93.540	93.860	89.706	560,400
2025-07-31	94.630	94.880	93.720	94.020	89.858	472,400
2025-07-30	94.820	95.670	94.375	95.080	90.872	269,300
2025-07-29	94.870	95.360	94.200	94.770	90.575	526,900
2025-07-28	95.020	95.090	94.120	94.870	90.671	273,300
2025-07-25	95.230	95.570	94.250	95.340	91.120	368,700
2025-07-24	96.010	97.280	95.520	95.530	91.302	748,700
2025-07-23	96.900	97.780	96.460	96.660	92.382	821,000
2025-07-22	94.360	97.060	94.360	97.050	92.754	403,500
2025-07-21	94.900	95.560	94.050	94.300	90.126	819,000
2025-07-18	95.250	95.830	94.770	94.900	90.700	512,000
2025-07-17	93.040	95.800	93.040	95.630	91.397	662,600
2025-07-16	91.840	93.010	91.480	92.970	88.855	897,400
2025-07-15	92.050	92.180	91.200	91.840	87.775	577,400
2025-07-14	92.230	92.300	91.530	92.180	88.100	275,700
2025-07-11	92.340	92.400	91.520	92.150	88.071	568,700
2025-07-10	92.100	93.090	91.840	92.620	88.520	539,500
2025-07-09	93.340	94.020	91.800	92.000	87.928	730,600
2025-07-08	92.530	93.610	91.800	93.330	89.199	645,700
2025-07-07	93.110	93.520	92.710	92.710	88.606	746,800
2025-07-04	92.800	93.350	92.560	92.800	88.692	82,300
2025-07-03	92.760	93.580	92.410	93.010	88.893	251,900
2025-07-02	92.300	92.940	91.530	92.770	88.664	985,600
2025-06-30	89.470	90.520	89.060	90.330	86.332	779,900
2025-06-27	89.330	90.000	88.470	89.570	85.605	1,594,100
2025-06-26	89.300	89.550	88.250	89.350	85.395	585,600
2025-06-25	89.400	90.190	88.990	89.090	85.147	2,873,800
2025-06-24	89.980	90.195	89.200	89.840	85.864	6,881,300
2025-06-23	90.840	91.310	90.150	90.580	85.757	1,135,800
2025-06-20	90.710	91.630	90.620	90.800	85.966	1,820,800
2025-06-19	90.200	90.490	89.910	90.000	85.208	149,700
2025-06-18	90.690	91.560	90.430	90.550	85.729	1,590,000
2025-06-17	91.630	91.630	90.500	91.150	86.297	6,344,300
2025-06-16	91.500	91.830	90.650	91.140	86.288	2,563,200
2025-06-13	92.460	93.160	91.250	91.390	86.524	483,300
2025-06-12	92.360	92.950	91.800	92.930	87.982	688,500
2025-06-11	94.580	94.720	92.190	92.350	87.433	601,200
2025-06-10	95.560	96.420	94.360	94.740	89.696	379,400
2025-06-09	96.750	96.780	95.340	95.460	90.378	485,600
2025-06-06	97.830	98.090	97.200	97.660	92.460	859,400
2025-06-05	98.020	98.320	97.430	97.600	92.404	213,600
2025-06-04	98.580	98.700	97.420	97.890	92.678	337,700
2025-06-03	99.000	99.260	98.000	98.430	93.189	269,100
2025-06-02	97.390	98.820	96.630	98.630	93.379	543,100
2025-05-30	98.000	98.090	97.240	97.980	92.763	1,037,000
2025-05-29	99.200	99.470	97.430	97.620	92.423	362,900
2025-05-28	98.990	99.580	98.400	99.310	94.023	442,400
2025-05-27	97.880	99.580	97.520	98.930	93.663	1,150,900
2025-05-26	96.370	98.000	95.680	97.490	92.300	148,200
2025-05-23	95.850	96.530	95.000	96.140	91.021	232,000
2025-05-22	96.170	96.520	95.540	96.230	91.107	309,700
2025-05-21	97.960	98.000	96.090	96.220	91.097	700,800
2025-05-20	98.950	99.350	98.060	98.520	93.275	305,400
2025-05-16	96.840	98.830	96.840	98.680	93.426	638,900
2025-05-15	95.230	97.330	95.230	97.210	92.034	377,300
2025-05-14	94.540	95.040	93.650	95.000	89.942	310,900
2025-05-13	95.910	96.620	94.460	94.540	89.507	280,400
2025-05-12	94.360	96.400	93.550	96.210	91.088	509,200

← NewerPage 6 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.