Restaurant Brands International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	89.990	89.990	89.990	89.990	89.191	0
2025-08-08	89.990	89.990	89.990	89.990	89.191	0
2025-08-07	90.150	90.150	89.990	89.990	89.191	1
2025-08-06	91.310	91.310	91.310	91.310	90.499	0
2025-08-05	91.310	91.310	91.310	91.310	90.499	0
2025-08-04	91.310	91.310	91.310	91.310	90.499	0
2025-08-01	91.310	91.310	91.310	91.310	90.499	0
2025-07-31	91.310	91.310	91.310	91.310	90.499	0
2025-07-30	91.310	91.310	91.310	91.310	90.499	0
2025-07-29	91.310	91.310	91.310	91.310	90.499	0
2025-07-28	91.310	91.310	91.310	91.310	90.499	0
2025-07-25	91.310	91.310	91.310	91.310	90.499	0
2025-07-24	91.310	91.310	91.310	91.310	90.499	0
2025-07-23	91.310	91.310	91.310	91.310	90.499	0
2025-07-22	91.310	91.310	91.310	91.310	90.499	0
2025-07-21	91.310	91.310	91.310	91.310	90.499	0
2025-07-18	91.310	91.310	91.310	91.310	90.499	0
2025-07-17	91.310	91.310	91.310	91.310	90.499	0
2025-07-16	91.310	91.310	91.310	91.310	90.499	0
2025-07-15	91.310	91.310	91.310	91.310	90.499	0
2025-07-14	93.170	93.170	93.170	93.170	92.343	0
2025-07-11	93.170	93.170	93.170	93.170	92.343	0
2025-07-10	93.170	93.170	93.170	93.170	92.343	0
2025-07-09	93.170	93.170	93.170	93.170	92.343	0
2025-07-08	93.170	93.170	93.170	93.170	92.343	0
2025-07-07	93.170	93.170	93.170	93.170	92.343	0
2025-07-04	93.170	93.170	93.170	93.170	92.343	1
2025-07-03	91.920	91.920	91.920	91.920	91.104	0
2025-07-02	91.920	91.920	91.920	91.920	91.104	1
2025-07-01	90.140	90.140	90.140	90.140	89.339	0
2025-06-30	90.140	90.140	90.140	90.140	89.339	0
2025-06-27	89.360	89.360	89.360	89.360	88.566	0
2025-06-26	91.320	91.320	91.320	91.320	90.509	0
2025-06-25	91.320	91.320	91.320	91.320	90.509	0
2025-06-24	91.320	91.320	91.320	91.320	90.509	0
2025-06-23	91.320	91.320	91.320	91.320	90.509	0
2025-06-20	91.320	91.320	91.320	91.320	90.509	1
2025-06-19	93.100	93.100	93.100	93.100	92.273	0
2025-06-18	93.100	93.100	93.100	93.100	92.273	0
2025-06-17	93.100	93.100	93.100	93.100	92.273	0
2025-06-16	93.100	93.100	93.100	93.100	92.273	0
2025-06-13	93.100	93.100	93.100	93.100	92.273	0
2025-06-12	93.100	93.100	93.100	93.100	92.273	0
2025-06-11	93.100	93.100	93.100	93.100	92.273	1
2025-06-10	95.760	95.760	95.760	95.760	94.910	0
2025-06-09	95.760	95.760	95.760	95.760	94.910	1
2025-06-06	97.800	97.800	97.800	97.800	96.931	0
2025-06-05	97.800	97.800	97.800	97.800	96.931	0
2025-06-04	98.730	98.730	98.730	98.730	97.853	0
2025-06-03	98.730	98.730	98.730	98.730	97.853	0
2025-06-02	99.130	99.130	99.130	99.130	98.250	0
2025-05-30	99.130	99.130	99.130	99.130	98.250	0
2025-05-29	99.130	99.130	99.130	99.130	98.250	0
2025-05-28	99.130	99.130	99.130	99.130	98.250	0
2025-05-27	99.130	99.130	99.130	99.130	98.250	1
2025-05-23	97.080	97.080	97.080	97.080	96.218	0
2025-05-22	97.080	97.080	97.080	97.080	96.218	0
2025-05-21	97.080	97.080	97.080	97.080	96.218	47
2025-05-20	96.560	96.560	96.560	96.560	95.702	0
2025-05-19	96.560	96.560	96.560	96.560	95.702	0

← NewerPage 6 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.