Restaurant Brands International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	96.560	96.560	96.560	96.560	95.702	0
2025-05-15	96.560	96.560	96.560	96.560	95.702	1
2025-05-14	95.420	95.420	95.420	95.420	94.573	0
2025-05-13	95.420	95.420	95.420	95.420	94.573	0
2025-05-12	95.420	95.420	95.420	95.420	94.573	1
2025-05-09	94.640	94.640	94.640	94.640	93.800	0
2025-05-08	94.640	94.640	94.640	94.640	93.800	0
2025-05-07	94.640	94.640	94.640	94.640	93.800	1
2025-05-06	89.930	89.930	89.930	89.930	89.131	0
2025-05-02	89.930	89.930	89.930	89.930	89.131	0
2025-05-01	89.930	89.930	89.930	89.930	89.131	1
2025-04-30	87.920	87.920	87.920	87.920	87.139	0
2025-04-29	87.920	87.920	87.920	87.920	87.139	0
2025-04-28	87.920	87.920	87.920	87.920	87.139	0
2025-04-25	87.920	87.920	87.920	87.920	87.139	0
2025-04-24	87.920	87.920	87.920	87.920	87.139	0
2025-04-23	87.920	87.920	87.920	87.920	87.139	0
2025-04-22	87.920	87.920	87.920	87.920	87.139	0
2025-04-17	87.920	87.920	87.920	87.920	87.139	1
2025-04-16	90.060	90.060	90.060	90.060	89.260	0
2025-04-15	90.060	90.060	90.060	90.060	89.260	0
2025-04-14	90.060	90.060	90.060	90.060	89.260	0
2025-04-11	90.060	90.060	90.060	90.060	89.260	0
2025-04-10	90.060	90.060	90.060	90.060	89.260	0
2025-04-09	90.060	90.060	90.060	90.060	89.260	0
2025-04-08	90.060	90.060	90.060	90.060	89.260	0
2025-04-07	86.800	90.060	86.800	90.060	89.260	41
2025-04-04	95.270	95.270	95.270	95.270	94.424	0
2025-04-03	95.270	95.270	95.270	95.270	94.424	0
2025-04-02	95.270	95.270	95.270	95.270	94.424	0
2025-04-01	95.270	95.270	95.270	95.270	94.424	0
2025-03-31	95.270	95.270	95.270	95.270	94.424	1
2025-03-28	95.150	95.150	93.220	93.220	92.392	3
2025-03-27	98.170	98.170	98.170	98.170	97.298	100
2025-03-26	96.810	96.810	96.810	96.810	95.950	0
2025-03-25	98.115	98.115	98.115	98.115	97.244	0
2025-03-24	98.115	98.115	98.115	98.115	97.244	0
2025-03-21	98.115	98.115	98.115	98.115	97.244	0
2025-03-20	98.115	98.115	98.115	98.115	97.244	0
2025-03-19	98.510	98.510	98.110	98.115	97.244	301
2025-03-18	97.820	97.820	97.820	97.820	96.951	1
2025-03-17	96.570	96.570	96.570	96.570	95.712	1
2025-03-14	95.665	95.665	95.665	95.665	94.815	0
2025-03-13	95.665	95.665	95.665	95.665	94.815	12
2025-03-12	96.345	96.345	95.740	95.740	94.890	400
2025-03-11	101.01	101.01	101.01	101.01	100.11	0
2025-03-10	101.01	101.01	101.01	101.01	100.11	15
2025-03-07	99.020	99.020	99.020	99.020	98.141	0
2025-03-06	95.640	95.640	95.640	95.640	94.791	1
2025-03-05	95.850	95.850	95.850	95.850	94.999	1
2025-03-04	94.220	94.220	94.220	94.220	93.383	0
2025-03-03	94.220	94.220	94.220	94.220	93.383	0
2025-02-28	94.220	94.220	94.220	94.220	93.383	1
2025-02-27	94.060	94.060	94.060	94.060	93.225	1
2025-02-26	92.000	92.000	92.000	92.000	91.183	0
2025-02-25	92.000	92.000	92.000	92.000	91.183	1
2025-02-24	89.090	89.090	89.090	89.090	88.299	0
2025-02-21	89.090	89.090	89.090	89.090	88.299	0
2025-02-20	88.350	89.090	88.350	89.090	88.299	309
2025-02-19	90.060	90.060	90.060	90.060	89.260	0

← NewerPage 7 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.