Restaurant Brands International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	107.69	108.17	107.69	108.17	108.17	1
2026-04-27	109.62	110.51	107.88	108.31	108.31	2
2026-04-24	110.84	111.44	110.84	111.44	111.44	3
2026-04-23	107.93	110.47	107.93	110.46	110.46	0
2026-04-22	108.05	108.05	108.05	108.05	108.05	0
2026-04-21	108.00	108.00	107.42	107.42	107.42	0
2026-04-20	107.76	108.08	107.24	107.74	107.74	3
2026-04-17	106.06	107.71	106.06	106.50	106.50	2
2026-04-16	108.64	108.64	106.10	106.48	106.48	786
2026-04-15	108.56	108.80	108.50	108.80	108.80	26
2026-04-14	107.31	108.09	107.31	107.64	107.64	1,585
2026-04-13	106.58	106.58	105.95	106.37	106.37	4,364
2026-04-10	106.50	107.35	105.94	105.94	105.94	4,364
2026-04-09	108.00	108.00	106.55	106.80	106.80	1,774
2026-04-08	107.17	107.17	106.05	106.34	106.34	53
2026-04-07	106.82	108.07	106.82	107.01	107.01	221
2026-04-02	104.29	107.32	104.29	107.32	107.32	3
2026-04-01	103.53	103.53	103.22	103.45	103.45	1,971
2026-03-31	103.74	103.74	102.54	102.96	102.96	742
2026-03-30	99.970	103.34	99.970	103.34	103.34	1,553
2026-03-27	101.05	101.48	99.280	99.280	99.280	913
2026-03-26	100.94	101.51	100.89	101.51	101.51	913
2026-03-25	102.60	102.60	98.900	100.47	100.47	1
2026-03-24	103.25	103.68	102.57	102.57	102.57	0
2026-03-23	101.42	103.43	101.42	103.43	103.43	19
2026-03-20	101.87	101.94	100.63	100.76	100.76	0
2026-03-19	101.10	101.90	101.10	101.90	101.90	1,517
2026-03-18	103.00	103.29	101.75	102.76	101.87	3
2026-03-17	102.43	103.42	102.43	102.76	101.87	685
2026-03-16	99.810	102.03	99.770	102.03	101.15	1,559
2026-03-13	99.500	99.890	99.500	99.890	99.258	2
2026-03-12	97.880	99.470	97.880	99.470	99.470	2
2026-03-11	97.530	98.130	97.530	98.130	98.130	586
2026-03-10	99.480	99.480	98.220	98.250	98.250	2
2026-03-09	99.630	99.630	97.100	97.100	97.100	5
2026-03-06	100.00	100.00	99.560	99.930	99.930	5
2026-03-05	96.790	99.180	96.790	99.180	99.180	101
2026-03-04	98.310	98.310	96.600	97.050	97.050	1,536
2026-03-03	97.360	97.750	97.360	97.750	97.750	3
2026-03-02	100.26	100.26	98.250	98.250	98.250	3
2026-02-27	95.690	98.190	95.690	98.000	98.000	1
2026-02-26	92.960	96.330	92.960	96.330	96.330	44
2026-02-25	94.010	94.010	92.570	92.650	92.650	4
2026-02-24	93.000	93.630	93.000	93.570	93.570	0
2026-02-23	94.130	94.130	93.000	93.000	93.000	3
2026-02-20	93.050	93.050	93.050	93.050	93.050	0
2026-02-19	93.050	93.050	93.050	93.050	93.050	193
2026-02-18	93.000	93.050	93.000	93.050	93.050	1
2026-02-17	90.620	90.620	90.620	90.620	90.620	0
2026-02-16	89.560	89.560	89.560	89.560	89.560	0
2026-02-13	89.970	90.680	89.560	89.560	89.560	2
2026-02-12	92.990	92.990	90.390	90.960	90.960	51
2026-02-11	96.000	96.000	95.900	95.920	95.920	100
2026-02-10	96.900	96.900	96.900	96.900	96.900	0
2026-02-09	96.590	96.900	96.590	96.900	96.900	2
2026-02-06	95.920	95.920	95.920	95.920	95.920	0
2026-02-05	95.830	96.570	95.830	96.250	96.250	0
2026-02-04	91.890	91.890	91.890	91.890	91.890	0
2026-02-03	91.890	91.890	91.890	91.890	91.890	101
2026-02-02	91.310	91.310	91.310	91.310	91.310	1

← NewerPage 3 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.