Restaurant Brands International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	105.56	105.56	105.56	105.56	105.56	1
2026-07-20	105.56	105.56	105.56	105.56	105.56	91
2026-07-17	109.00	109.00	105.56	105.56	105.56	0
2026-07-16	105.25	108.14	105.25	108.14	108.14	1
2026-07-15	104.76	104.76	104.76	104.76	104.76	0
2026-07-14	106.58	106.58	106.58	106.58	106.58	0
2026-07-13	106.85	107.38	106.85	107.16	107.16	0
2026-07-10	106.24	106.24	106.24	106.24	106.24	0
2026-07-09	106.24	106.24	106.24	106.24	106.24	0
2026-07-08	106.24	106.24	106.24	106.24	106.24	0
2026-07-07	105.36	107.47	105.36	106.24	106.24	1
2026-07-06	105.91	105.91	103.69	103.69	103.69	1
2026-07-03	106.46	106.85	106.24	106.43	106.43	1
2026-07-02	102.77	102.77	102.77	102.77	102.77	1
2026-07-01	103.80	103.80	103.80	103.80	103.80	0
2026-06-30	103.80	103.80	103.80	103.80	103.80	548
2026-06-29	105.76	105.76	105.76	105.76	105.76	0
2026-06-26	103.66	103.66	103.66	103.66	103.66	62
2026-06-25	103.64	103.64	102.66	102.66	102.66	1,125
2026-06-24	101.83	102.21	101.83	102.21	102.21	1,361
2026-06-23	101.61	101.78	101.07	101.43	101.43	38
2026-06-22	104.42	104.42	101.87	102.02	101.10	1,994
2026-06-19	104.54	105.68	104.54	105.68	105.68	1
2026-06-18	105.67	105.67	105.67	105.67	105.67	2,424
2026-06-17	106.36	106.36	106.36	106.36	106.36	1
2026-06-16	105.45	105.45	105.45	105.45	105.45	0
2026-06-15	104.52	105.45	104.52	105.45	105.45	0
2026-06-12	103.26	103.26	103.26	103.26	103.26	300
2026-06-11	103.26	103.43	103.26	103.26	103.26	1,568
2026-06-10	101.46	101.87	101.46	101.87	101.87	93
2026-06-09	100.29	100.29	100.29	100.29	100.29	0
2026-06-08	100.29	100.29	100.29	100.29	100.29	0
2026-06-05	100.46	100.46	99.160	99.160	99.160	102
2026-06-04	101.30	101.30	101.30	101.30	101.30	1
2026-06-03	99.310	102.50	99.310	102.50	102.50	1
2026-06-02	99.950	99.950	98.910	98.940	98.940	1
2026-06-01	103.29	103.29	100.55	100.55	100.55	253
2026-05-29	102.30	102.30	102.30	102.30	102.30	1
2026-05-28	103.37	103.60	103.37	103.60	103.60	1
2026-05-27	104.20	104.76	104.20	104.55	104.55	1,016
2026-05-26	105.38	105.38	105.34	105.34	105.34	0
2026-05-25	104.36	105.34	104.36	105.33	105.33	367
2026-05-22	105.25	105.25	103.93	103.93	103.93	2,344
2026-05-21	105.08	105.08	104.22	104.22	104.22	1
2026-05-20	104.94	104.94	104.94	104.94	104.94	711
2026-05-19	104.00	104.94	104.00	104.94	104.94	35
2026-05-18	104.39	104.39	104.39	104.39	104.39	0
2026-05-15	105.06	105.06	104.39	104.39	104.39	1
2026-05-14	105.26	105.26	104.10	104.10	104.10	785
2026-05-13	106.75	108.29	106.75	106.99	106.99	785
2026-05-12	107.61	107.97	107.23	107.92	107.92	1
2026-05-11	108.30	108.47	107.83	107.88	107.88	0
2026-05-08	108.56	109.58	108.48	109.30	109.30	1
2026-05-07	104.94	107.01	104.50	107.01	107.01	2
2026-05-06	109.00	109.00	104.90	105.18	105.18	777
2026-05-05	109.00	110.53	109.00	110.53	110.53	655
2026-05-04	109.55	109.55	109.55	109.55	109.55	1
2026-05-01	109.86	109.86	109.80	109.80	109.80	1
2026-04-30	107.81	109.23	107.81	109.23	109.23	1
2026-04-29	107.09	108.19	107.09	108.05	108.05	1

← NewerPage 2 of 21 · 1,255 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.