Restaurant Brands International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	95.080	97.490	95.080	96.610	89.829	411,000
2024-11-15	95.830	96.080	94.780	95.160	88.481	475,400
2024-11-14	95.370	96.760	95.020	96.280	89.522	394,300
2024-11-13	93.680	95.735	93.610	95.090	88.416	582,400
2024-11-12	94.200	94.310	92.990	93.960	87.365	545,900
2024-11-11	94.260	95.170	94.230	94.510	87.876	295,500
2024-11-08	94.920	95.260	94.440	94.670	88.025	288,600
2024-11-07	95.250	96.380	94.590	95.150	88.472	414,800
2024-11-06	95.990	95.990	93.210	95.160	88.481	502,700
2024-11-05	94.000	95.990	92.930	94.360	87.737	1,111,100
2024-11-04	97.280	97.760	97.010	97.390	90.554	321,300
2024-11-01	96.930	97.760	96.380	97.680	90.824	358,900
2024-10-31	97.480	97.630	96.670	96.840	90.043	644,300
2024-10-30	97.940	97.940	97.110	97.480	90.638	401,000
2024-10-29	98.320	99.200	97.950	98.180	91.289	445,100
2024-10-28	98.620	98.920	97.790	98.780	91.847	377,200
2024-10-25	100.06	100.55	97.890	98.060	91.177	447,200
2024-10-24	101.55	102.21	99.800	99.990	92.972	412,500
2024-10-23	101.25	102.37	101.00	101.70	94.562	439,300
2024-10-22	100.12	100.52	99.380	99.720	92.721	303,200
2024-10-21	97.000	101.00	97.000	100.65	93.586	304,800
2024-10-18	97.960	98.020	96.760	97.390	90.554	868,300
2024-10-17	99.160	99.480	97.830	98.070	91.187	1,381,900
2024-10-16	98.340	99.230	97.810	99.170	92.209	621,300
2024-10-15	97.460	98.840	97.320	98.170	91.280	613,300
2024-10-11	95.000	97.690	95.000	97.440	90.601	634,500
2024-10-10	96.490	96.600	94.880	96.470	89.699	743,200
2024-10-09	95.390	97.030	95.230	96.700	89.913	382,100
2024-10-08	94.960	96.085	94.640	95.400	88.704	609,800
2024-10-07	97.560	97.560	94.210	95.240	88.555	947,100
2024-10-04	96.390	97.730	96.330	97.400	90.564	256,900
2024-10-03	97.140	97.140	94.480	96.130	89.383	672,800
2024-10-02	97.300	98.200	97.140	97.700	90.843	275,900
2024-10-01	97.480	97.880	97.090	97.800	90.936	721,800
2024-09-30	96.670	97.780	96.550	97.590	90.740	909,500
2024-09-27	95.580	97.030	95.580	96.400	89.634	658,700
2024-09-26	94.520	96.030	94.370	95.450	88.751	427,100
2024-09-25	94.710	94.910	93.970	93.990	87.393	1,870,700
2024-09-24	95.510	95.820	94.400	94.930	88.267	2,827,300
2024-09-23	95.010	95.730	94.880	95.280	88.592	2,294,400
2024-09-20	95.540	95.950	94.480	95.350	88.658	2,624,800
2024-09-19	95.020	96.350	94.500	96.330	88.838	742,500
2024-09-18	94.030	95.270	93.630	94.320	86.984	1,718,000
2024-09-17	95.350	96.110	93.825	94.220	86.892	2,772,100
2024-09-16	94.220	95.380	93.320	94.990	87.602	2,335,400
2024-09-13	94.190	95.200	93.710	93.990	86.680	3,567,400
2024-09-12	93.660	94.470	93.030	93.930	86.625	4,038,900
2024-09-11	90.530	94.850	90.250	93.530	86.256	2,968,900
2024-09-10	92.080	92.115	90.260	90.590	83.544	2,632,900
2024-09-09	91.920	92.780	91.215	92.010	84.854	839,200
2024-09-06	91.870	92.560	91.130	91.780	84.642	914,600
2024-09-05	92.550	92.980	91.520	91.780	84.642	512,700
2024-09-04	92.700	93.130	92.280	92.790	85.573	305,600
2024-09-03	92.000	93.730	92.000	92.750	85.536	700,900
2024-08-30	93.320	93.650	92.560	93.630	86.348	672,100
2024-08-29	93.550	94.145	92.650	93.090	85.850	1,061,900
2024-08-28	93.210	93.870	92.490	93.110	85.868	752,800
2024-08-27	93.960	93.990	93.210	93.390	86.127	953,700
2024-08-26	95.180	95.220	94.290	94.370	87.030	997,100
2024-08-23	97.450	97.970	94.590	95.060	87.667	618,800

← NewerPage 9 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.