Restaurant Brands International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	89.990	89.990	89.990	89.990	89.990	1
2026-01-29	91.160	91.860	91.000	91.000	91.000	0
2026-01-28	92.350	92.350	92.350	92.350	92.350	0
2026-01-27	92.220	92.220	92.220	92.220	92.220	0
2026-01-26	92.220	92.220	92.220	92.220	92.220	0
2026-01-23	92.220	92.220	92.220	92.220	92.220	2,575
2026-01-22	92.220	92.220	92.220	92.220	92.220	1,588
2026-01-21	92.220	92.220	92.220	92.220	92.220	2,411
2026-01-20	92.220	92.220	92.220	92.220	92.220	0
2026-01-19	92.220	92.220	92.220	92.220	92.220	1,231
2026-01-16	92.220	92.220	92.220	92.220	92.220	231
2026-01-15	92.220	92.220	92.220	92.220	92.220	0
2026-01-14	92.220	92.220	92.220	92.220	92.220	1,098
2026-01-13	92.220	92.220	92.220	92.220	92.220	0
2026-01-12	92.220	92.220	92.220	92.220	92.220	0
2026-01-09	92.220	92.220	92.220	92.220	92.220	0
2026-01-08	92.220	92.220	92.220	92.220	92.220	0
2026-01-07	92.220	92.220	92.220	92.220	92.220	0
2026-01-06	92.220	92.220	92.220	92.220	92.220	1
2026-01-05	91.840	91.840	91.840	91.840	91.840	0
2026-01-02	92.950	92.950	92.320	92.320	92.320	967
2025-12-31	95.170	95.170	95.170	95.170	95.170	0
2025-12-30	95.170	95.170	95.170	95.170	95.170	0
2025-12-29	95.170	95.170	95.170	95.170	95.170	0
2025-12-24	95.930	95.930	95.930	95.930	95.078	0
2025-12-23	95.930	95.930	95.930	95.930	95.078	0
2025-12-22	95.930	95.930	95.930	95.930	95.078	50
2025-12-19	99.540	99.540	99.540	99.540	98.656	0
2025-12-18	99.540	99.540	99.540	99.540	98.656	0
2025-12-17	99.540	99.540	99.540	99.540	98.656	0
2025-12-16	99.540	99.540	99.540	99.540	98.656	0
2025-12-15	99.540	99.540	99.540	99.540	98.656	0
2025-12-12	99.540	99.540	99.540	99.540	98.656	0
2025-12-11	99.540	99.540	99.540	99.540	98.656	0
2025-12-10	99.540	99.540	99.540	99.540	98.656	0
2025-12-09	99.540	99.540	99.540	99.540	98.656	0
2025-12-08	99.540	99.540	99.540	99.540	98.656	0
2025-12-05	101.76	101.76	101.76	101.76	100.86	0
2025-12-04	101.76	101.76	101.76	101.76	100.86	0
2025-12-03	101.76	101.76	101.76	101.76	100.86	0
2025-12-02	101.76	101.76	101.76	101.76	100.86	0
2025-12-01	101.76	101.76	101.76	101.76	100.86	0
2025-11-28	101.76	101.76	101.76	101.76	100.86	2,123
2025-11-27	102.25	102.25	102.25	102.25	101.34	0
2025-11-26	102.25	102.25	102.25	102.25	101.34	1
2025-11-25	101.85	101.85	101.85	101.85	100.95	0
2025-11-24	99.800	99.800	99.800	99.800	98.914	0
2025-11-21	99.080	99.800	99.080	99.800	98.914	624
2025-11-20	96.470	96.470	96.470	96.470	95.613	0
2025-11-19	96.470	96.470	96.470	96.470	95.613	0
2025-11-18	96.470	96.470	96.470	96.470	95.613	0
2025-11-17	96.470	96.470	96.470	96.470	95.613	417
2025-11-14	96.000	96.000	96.000	96.000	95.147	0
2025-11-13	94.850	94.850	94.850	94.850	94.008	0
2025-11-12	94.850	94.850	94.850	94.850	94.008	0
2025-11-11	94.850	94.850	94.850	94.850	94.008	0
2025-11-10	94.850	94.850	94.850	94.850	94.008	0
2025-11-07	94.850	94.850	94.850	94.850	94.008	0
2025-11-06	94.850	94.850	94.850	94.850	94.008	0
2025-11-05	94.850	94.850	94.850	94.850	94.008	0

← NewerPage 4 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.