Restaurant Brands International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	94.620	94.620	94.620	94.620	93.780	0
2024-08-29	94.620	94.620	94.620	94.620	93.780	0
2024-08-28	94.620	94.620	94.620	94.620	93.780	0
2024-08-27	94.620	94.620	94.620	94.620	93.780	0
2024-08-23	96.000	96.000	94.620	94.620	93.780	1,306
2024-08-22	98.100	98.100	98.100	98.100	97.229	0
2024-08-21	98.100	98.100	98.100	98.100	97.229	45
2024-08-20	98.310	98.310	98.310	98.310	97.437	0
2024-08-19	98.310	98.310	98.310	98.310	97.437	556
2024-08-16	96.530	96.530	96.530	96.530	95.673	607
2024-08-15	96.120	96.120	96.120	96.120	95.266	0
2024-08-14	96.120	96.120	96.120	96.120	95.266	0
2024-08-13	96.120	96.120	96.120	96.120	95.266	0
2024-08-12	96.120	96.120	96.120	96.120	95.266	0
2024-08-09	97.360	97.360	96.120	96.120	95.266	213
2024-08-08	100.04	100.04	100.04	100.04	99.152	93
2024-08-07	98.370	98.370	98.370	98.370	97.496	0
2024-08-06	98.370	98.370	98.370	98.370	97.496	161
2024-08-05	95.520	95.520	95.520	95.520	94.672	0
2024-08-02	95.520	95.520	95.520	95.520	94.672	0
2024-08-01	95.520	95.520	95.520	95.520	94.672	0
2024-07-31	95.520	95.520	95.520	95.520	94.672	0
2024-07-30	95.520	95.520	95.520	95.520	94.672	0
2024-07-29	95.520	95.520	95.520	95.520	94.672	0
2024-07-26	95.520	95.520	95.520	95.520	94.672	0
2024-07-25	95.520	95.520	95.520	95.520	94.672	0
2024-07-24	96.380	96.380	95.520	95.520	94.672	979
2024-07-23	101.71	101.71	101.71	101.71	100.81	0
2024-07-22	101.71	101.71	101.71	101.71	100.81	0
2024-07-19	101.71	101.71	101.71	101.71	100.81	0
2024-07-18	101.71	101.71	101.71	101.71	100.81	0
2024-07-17	101.71	101.71	101.71	101.71	100.81	0
2024-07-16	101.42	101.71	101.42	101.71	100.81	2,777
2024-07-15	93.650	93.650	93.650	93.650	92.818	0
2024-07-12	93.650	93.650	93.650	93.650	92.818	0
2024-07-11	93.650	93.650	93.650	93.650	92.818	0
2024-07-10	93.650	93.650	93.650	93.650	92.818	0
2024-07-09	93.650	93.650	93.650	93.650	92.818	271
2024-07-08	94.900	94.900	94.900	94.900	94.057	0
2024-07-05	94.900	94.900	94.900	94.900	94.057	0
2024-07-04	94.900	94.900	94.900	94.900	94.057	0
2024-07-03	94.900	94.900	94.900	94.900	94.057	0
2024-07-02	94.900	94.900	94.900	94.900	94.057	79
2024-07-01	93.520	93.520	93.520	93.520	92.689	0
2024-06-28	93.520	93.520	93.520	93.520	92.689	0
2024-06-27	93.520	93.520	93.520	93.520	92.689	0
2024-06-26	93.520	93.520	93.520	93.520	92.689	0
2024-06-25	93.520	93.520	93.520	93.520	92.689	0
2024-06-24	93.520	93.520	93.520	93.520	92.689	0
2024-06-21	93.520	93.520	93.520	93.520	92.689	126
2024-06-20	94.825	94.825	94.825	94.825	93.983	0
2024-06-19	94.825	94.825	94.825	94.825	93.983	0
2024-06-18	95.295	95.295	94.825	94.825	93.983	3,237
2024-06-17	93.070	93.070	93.070	93.070	92.243	0
2024-06-14	93.070	93.070	93.070	93.070	92.243	0
2024-06-13	93.070	93.070	93.070	93.070	92.243	0
2024-06-12	93.070	93.070	93.070	93.070	92.243	0
2024-06-11	93.049	93.088	93.004	93.070	92.243	4,841
2024-06-10	93.400	93.400	93.400	93.400	92.571	149
2024-06-07	95.620	95.620	95.620	95.620	94.771	59,966

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-20	0.6793 USD
2021-06-22	0.6564 USD
2021-03-22	0.6640 USD
2020-12-18	0.6644 USD
2020-09-17	0.6870 USD
2020-06-16	0.7078 USD
2020-03-13	0.7274 USD
2019-12-16	0.6576 USD
2019-09-16	0.6629 USD
2019-06-14	0.6684 USD
2019-03-14	0.6658 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.