Restaurant Brands International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	105.37	105.66	105.18	105.66	104.72	155
2024-03-01	105.03	105.03	104.50	104.50	103.57	42
2024-02-29	104.05	104.05	104.05	104.05	103.13	34
2024-02-28	102.57	102.57	102.55	102.55	101.64	265
2024-02-27	102.98	102.98	102.98	102.98	102.07	23
2024-02-26	103.04	103.04	102.91	102.91	102.00	57
2024-02-23	101.61	101.61	101.60	101.60	100.70	6
2024-02-22	102.31	102.45	102.17	102.17	101.26	109
2024-02-21	102.92	102.92	102.92	102.92	102.01	20
2024-02-20	104.28	104.28	103.79	103.79	102.87	389
2024-02-19	102.91	102.91	102.91	102.91	102.00	0
2024-02-16	102.68	102.91	102.68	102.91	102.00	111
2024-02-15	104.63	104.63	102.35	102.35	101.44	179
2024-02-14	101.91	101.91	101.91	101.91	101.00	112
2024-02-13	100.09	101.85	100.09	101.85	100.95	447
2024-02-12	104.89	105.95	104.76	105.15	104.22	598
2024-02-09	103.95	103.95	103.95	103.95	103.03	25
2024-02-08	102.58	102.58	102.58	102.58	101.67	25
2024-02-07	103.18	103.18	103.18	103.18	102.26	76
2024-02-06	103.46	103.46	103.18	103.18	102.26	100
2024-02-05	105.91	105.91	105.11	105.11	104.18	119
2024-02-02	105.95	105.95	105.95	105.95	105.01	138
2024-02-01	105.35	105.35	105.35	105.35	104.41	6
2024-01-31	106.72	106.72	106.72	106.72	105.77	182
2024-01-30	105.13	105.13	105.13	105.13	104.20	565
2024-01-29	103.63	103.63	103.63	103.63	102.71	292
2024-01-26	103.52	103.52	103.52	103.52	102.60	97
2024-01-25	103.55	103.55	103.49	103.49	102.57	251
2024-01-24	101.82	101.82	101.82	101.82	100.91	0
2024-01-23	102.05	102.05	101.82	101.82	100.91	180
2024-01-22	103.18	103.18	102.97	102.97	102.06	635
2024-01-19	103.15	103.15	103.15	103.15	102.23	86
2024-01-18	103.39	103.39	103.39	103.39	102.47	4,129
2024-01-17	102.91	102.91	102.91	102.91	102.00	1,199
2024-01-16	103.61	103.61	101.99	101.99	101.08	1,679
2024-01-15	105.24	105.24	105.04	105.04	104.11	0
2024-01-12	104.95	104.95	104.95	104.95	104.02	18
2024-01-11	105.40	105.40	104.23	104.23	103.30	25
2024-01-10	104.27	106.09	104.27	106.09	105.15	1,460
2024-01-09	103.81	103.81	103.55	103.55	102.63	357
2024-01-08	103.25	103.25	103.25	103.25	102.33	0
2024-01-05	103.25	103.25	103.25	103.25	102.33	0
2024-01-04	103.25	103.25	103.25	103.25	102.33	0
2024-01-03	103.25	103.25	103.25	103.25	102.33	0
2024-01-02	103.25	103.25	103.25	103.25	102.33	0
2023-12-29	103.25	103.25	103.25	103.25	102.33	0
2023-12-28	103.25	103.25	103.25	103.25	102.33	0
2023-12-27	102.65	103.25	102.65	103.25	102.33	1
2023-12-22	101.03	101.03	101.03	101.03	100.13	0
2023-12-21	101.03	101.03	101.03	101.03	100.13	114
2023-12-20	100.35	100.35	100.35	100.35	99.459	0
2023-12-19	100.35	100.35	100.35	100.35	99.459	0
2023-12-18	100.35	100.35	100.35	100.35	99.459	55
2023-12-15	97.948	97.948	97.948	97.948	97.078	0
2023-12-14	97.948	97.948	97.948	97.948	97.078	0
2023-12-13	97.948	97.948	97.948	97.948	97.078	0
2023-12-12	98.389	98.389	97.948	97.948	97.078	487
2023-12-11	99.379	99.379	99.379	99.379	98.496	0
2023-12-08	99.379	99.379	99.379	99.379	98.496	0
2023-12-07	99.379	99.379	99.379	99.379	98.496	0

← NewerPage 12 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.