Restaurant Brands International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	94.360	96.400	93.550	96.210	91.088	509,200
2025-05-09	93.030	94.910	93.030	93.570	88.588	587,100
2025-05-08	94.250	97.400	92.500	93.980	88.976	866,500
2025-05-07	93.600	95.120	93.490	93.870	88.872	653,600
2025-05-06	92.210	94.370	92.210	93.340	88.370	500,600
2025-05-05	91.450	92.750	91.340	92.170	87.263	273,900
2025-05-02	91.040	92.050	90.450	91.990	87.092	619,800
2025-05-01	88.860	90.630	87.950	90.330	85.521	621,000
2025-04-30	88.290	89.050	87.220	88.830	84.101	551,100
2025-04-29	87.640	88.820	87.620	88.350	83.646	495,400
2025-04-28	87.190	88.030	87.190	87.920	83.239	528,700
2025-04-25	86.290	87.260	86.080	87.170	82.529	313,600
2025-04-24	86.800	86.810	85.890	86.710	82.093	781,700
2025-04-23	88.740	90.030	86.850	87.020	82.387	742,100
2025-04-22	87.480	88.500	87.470	88.290	83.589	1,768,900
2025-04-21	87.310	87.630	85.920	86.950	82.321	1,441,300
2025-04-17	86.540	88.160	86.500	87.560	82.898	805,700
2025-04-16	87.580	87.580	85.770	86.370	81.772	1,192,400
2025-04-15	87.290	87.900	86.690	87.170	82.529	617,300
2025-04-14	88.030	88.230	86.360	87.370	82.718	1,875,800
2025-04-11	85.770	87.440	84.690	87.390	82.737	1,493,600
2025-04-10	86.660	86.690	85.120	85.810	81.241	1,171,300
2025-04-09	84.230	88.200	83.320	87.200	82.557	1,304,700
2025-04-08	89.500	89.510	84.560	85.540	80.986	858,000
2025-04-07	88.000	90.900	86.640	88.320	83.618	2,881,700
2025-04-04	94.700	95.210	90.420	90.510	85.691	2,053,700
2025-04-03	93.700	96.110	93.700	95.500	90.415	1,278,700
2025-04-02	95.880	95.980	94.650	95.840	90.737	540,000
2025-04-01	96.000	96.750	95.530	96.110	90.993	725,300
2025-03-31	92.430	96.650	92.430	95.930	90.823	1,282,000
2025-03-28	97.070	97.100	92.250	92.410	87.490	1,088,700
2025-03-27	96.910	98.820	96.890	98.410	93.171	851,800
2025-03-26	95.250	97.240	95.000	96.820	91.665	635,900
2025-03-25	96.080	96.145	94.825	95.090	90.027	1,638,200
2025-03-24	96.220	96.640	95.380	96.070	90.955	2,598,600
2025-03-21	96.750	96.840	95.050	96.270	91.144	2,339,300
2025-03-20	97.590	97.950	96.890	97.310	91.288	2,049,000
2025-03-19	98.080	98.870	97.370	97.480	91.448	496,800
2025-03-18	95.470	97.920	95.470	97.020	91.016	3,277,700
2025-03-17	94.930	96.660	94.910	96.380	90.416	1,613,900
2025-03-14	94.700	95.140	93.890	94.910	89.037	2,191,400
2025-03-13	96.070	96.410	94.870	94.900	89.028	556,700
2025-03-12	97.500	98.600	95.070	95.820	89.891	591,700
2025-03-11	98.910	99.540	97.820	98.010	91.945	907,000
2025-03-10	99.580	101.52	99.130	99.420	93.268	1,276,800
2025-03-07	96.450	100.29	96.360	100.01	93.821	1,310,700
2025-03-06	95.430	96.780	94.650	96.510	90.538	628,200
2025-03-05	94.710	96.100	94.500	95.600	89.684	518,200
2025-03-04	93.360	95.930	93.330	94.700	88.840	562,800
2025-03-03	94.060	95.550	93.880	94.010	88.193	1,235,400
2025-02-28	94.200	94.820	93.530	94.380	88.540	2,067,600
2025-02-27	91.290	94.280	91.290	94.120	88.296	1,315,300
2025-02-26	92.360	92.380	90.890	91.400	85.744	1,252,600
2025-02-25	90.980	92.720	90.980	91.970	86.279	1,145,900
2025-02-24	88.420	91.550	88.380	91.020	85.388	724,400
2025-02-21	90.000	90.000	88.310	88.620	83.136	540,100
2025-02-20	89.920	89.960	88.050	89.570	84.027	743,100
2025-02-19	91.590	91.880	89.210	89.880	84.318	549,700
2025-02-18	91.190	92.300	89.590	91.750	86.072	821,900
2025-02-14	92.670	93.450	89.590	91.450	85.791	959,500

← NewerPage 7 of 21 · 1,258 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.