Restaurant Brands International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	93.780	94.350	91.530	94.190	88.361	625,000
2025-02-12	97.000	98.190	93.620	93.930	88.118	662,900
2025-02-11	94.180	96.100	92.920	95.550	89.637	807,200
2025-02-10	92.230	95.170	92.230	94.980	89.103	578,200
2025-02-07	91.410	92.630	91.410	91.640	85.969	706,200
2025-02-06	89.380	93.080	89.380	91.670	85.997	671,600
2025-02-05	88.600	89.850	87.880	89.780	84.224	872,600
2025-02-04	89.250	90.090	88.540	88.640	83.155	948,600
2025-02-03	88.100	90.400	87.480	89.910	84.346	720,200
2025-01-31	90.290	90.580	88.960	89.360	83.830	499,300
2025-01-30	89.280	90.780	89.280	90.450	84.853	1,181,300
2025-01-29	89.980	90.380	89.150	89.410	83.877	238,000
2025-01-28	89.490	90.500	89.160	89.840	84.281	320,500
2025-01-27	89.110	90.490	89.110	89.670	84.121	310,000
2025-01-24	89.200	89.850	88.290	89.050	83.540	474,900
2025-01-23	87.000	88.470	86.250	88.440	82.967	445,300
2025-01-22	87.170	87.530	86.060	87.120	81.729	741,700
2025-01-21	87.620	88.170	86.760	87.010	81.626	988,400
2025-01-20	87.850	88.560	87.670	87.810	82.376	251,400
2025-01-17	87.590	87.750	87.030	87.520	82.104	807,100
2025-01-16	86.460	87.400	86.400	87.080	81.691	1,406,200
2025-01-15	88.180	89.500	86.330	86.610	81.251	499,000
2025-01-14	87.540	88.060	86.460	87.380	81.973	566,200
2025-01-13	87.610	88.000	86.970	87.710	82.282	598,800
2025-01-10	89.210	89.340	87.840	87.880	82.442	740,500
2025-01-09	89.880	90.250	89.300	89.660	84.112	610,700
2025-01-08	90.400	90.740	89.620	89.980	84.412	468,000
2025-01-07	91.790	92.490	90.580	90.710	85.097	576,900
2025-01-06	93.800	94.110	91.340	91.580	85.913	864,400
2025-01-03	94.390	94.890	93.550	93.790	87.986	390,000
2025-01-02	94.550	95.940	93.810	94.400	88.558	327,300
2024-12-31	93.280	94.080	93.280	93.690	87.892	228,100
2024-12-30	93.850	93.850	92.970	93.150	87.386	296,300
2024-12-27	94.520	94.890	94.190	94.510	88.662	703,400
2024-12-24	94.990	95.480	94.140	94.490	88.643	1,834,200
2024-12-23	96.430	96.540	94.360	95.100	89.215	3,238,300
2024-12-20	93.460	96.230	93.200	95.970	90.031	4,899,800
2024-12-19	95.160	95.700	94.280	94.290	87.672	452,200
2024-12-18	96.120	96.900	95.000	95.210	88.527	1,633,600
2024-12-17	96.090	97.570	95.950	96.580	89.801	2,726,100
2024-12-16	97.200	97.630	96.130	96.190	89.439	3,304,200
2024-12-13	98.840	98.840	96.840	97.200	90.378	2,436,000
2024-12-12	99.030	99.090	97.880	98.430	91.521	433,500
2024-12-11	99.290	100.11	98.080	98.860	91.921	743,900
2024-12-10	99.220	99.900	98.540	99.260	92.293	697,300
2024-12-09	98.130	100.80	98.130	99.360	92.386	1,266,600
2024-12-06	98.290	99.500	97.540	97.650	90.796	578,500
2024-12-05	99.590	99.920	97.680	97.780	90.917	570,000
2024-12-04	99.600	100.79	99.600	99.990	92.972	652,800
2024-12-03	98.190	100.55	97.280	99.630	92.637	683,500
2024-12-02	97.650	98.505	97.330	98.030	91.149	580,700
2024-11-29	98.280	98.880	97.185	97.510	90.666	670,500
2024-11-28	98.900	99.330	97.730	98.240	91.345	122,600
2024-11-27	98.060	98.890	97.260	98.460	91.549	431,200
2024-11-26	97.920	99.240	97.000	97.340	90.508	622,400
2024-11-25	97.060	98.270	96.450	97.590	90.740	1,825,800
2024-11-22	97.460	97.830	96.590	96.680	89.894	743,300
2024-11-21	96.600	97.720	95.570	97.460	90.619	594,000
2024-11-20	97.030	97.520	95.090	97.030	90.220	406,100
2024-11-19	96.150	97.680	95.770	97.000	90.192	483,600

← NewerPage 8 of 21 · 1,255 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.