Restaurant Brands International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	90.060	90.060	90.060	90.060	89.260	0
2025-02-17	90.060	90.060	90.060	90.060	89.260	0
2025-02-14	91.690	91.690	90.060	90.060	89.260	2
2025-02-13	92.000	92.000	92.000	92.000	91.183	0
2025-02-12	92.000	92.000	92.000	92.000	91.183	0
2025-02-11	92.000	92.000	92.000	92.000	91.183	0
2025-02-10	92.000	92.000	92.000	92.000	91.183	0
2025-02-07	92.000	92.000	92.000	92.000	91.183	0
2025-02-06	92.000	92.000	92.000	92.000	91.183	0
2025-02-05	89.798	89.798	89.798	89.798	89.001	0
2025-02-04	89.339	89.970	89.339	89.798	89.001	1,395
2025-02-03	89.420	89.420	89.420	89.420	88.626	0
2025-01-31	89.420	89.420	89.420	89.420	88.626	400
2025-01-30	86.840	86.840	86.840	86.840	86.069	0
2025-01-29	86.840	86.840	86.840	86.840	86.069	0
2025-01-28	86.840	86.840	86.840	86.840	86.069	0
2025-01-27	86.840	86.840	86.840	86.840	86.069	0
2025-01-24	86.840	86.840	86.840	86.840	86.069	0
2025-01-23	86.840	86.840	86.840	86.840	86.069	0
2025-01-22	86.840	86.840	86.840	86.840	86.069	360
2025-01-21	87.240	87.240	87.240	87.240	86.465	420
2025-01-20	86.880	86.880	86.880	86.880	86.108	0
2025-01-17	86.880	86.880	86.880	86.880	86.108	0
2025-01-16	86.880	86.880	86.880	86.880	86.108	0
2025-01-15	88.290	88.290	86.880	86.880	86.108	159
2025-01-14	89.560	89.560	89.560	89.560	88.765	0
2025-01-13	89.560	89.560	89.560	89.560	88.765	0
2025-01-10	89.210	89.560	89.210	89.560	88.765	1,620
2025-01-09	91.310	91.310	91.310	91.310	90.499	0
2025-01-08	91.310	91.310	91.310	91.310	90.499	0
2025-01-07	91.310	91.310	91.310	91.310	90.499	102
2025-01-06	92.300	92.300	92.300	92.300	91.480	102
2025-01-03	93.120	93.120	93.120	93.120	92.293	0
2025-01-02	93.120	93.120	93.120	93.120	92.293	0
2024-12-31	93.120	93.120	93.120	93.120	92.293	0
2024-12-30	93.120	93.120	93.120	93.120	92.293	185
2024-12-27	94.500	94.500	94.500	94.500	93.661	149
2024-12-24	96.700	96.700	96.700	96.700	95.841	0
2024-12-23	96.700	96.700	96.700	96.700	95.841	0
2024-12-20	96.700	96.700	96.700	96.700	95.841	0
2024-12-19	96.700	96.700	96.700	96.700	95.841	0
2024-12-18	96.700	96.700	96.700	96.700	95.841	0
2024-12-17	96.700	96.700	96.700	96.700	95.841	330
2024-12-16	97.350	97.350	97.350	97.350	96.485	0
2024-12-13	97.350	97.350	97.350	97.350	96.485	597
2024-12-12	100.57	100.57	100.57	100.57	99.677	0
2024-12-11	100.57	100.57	100.57	100.57	99.677	0
2024-12-10	100.57	100.57	100.57	100.57	99.677	0
2024-12-09	99.590	100.57	99.590	100.57	99.677	147
2024-12-06	97.990	97.990	97.990	97.990	97.120	0
2024-12-05	97.990	97.990	97.990	97.990	97.120	62
2024-12-04	98.360	98.360	98.360	98.360	97.486	0
2024-12-03	98.360	98.360	98.360	98.360	97.486	0
2024-12-02	98.360	98.360	98.360	98.360	97.486	201
2024-11-29	97.490	97.490	97.490	97.490	96.624	226
2024-11-28	97.700	97.700	97.700	97.700	96.832	0
2024-11-27	97.700	97.700	97.700	97.700	96.832	0
2024-11-26	97.700	97.700	97.700	97.700	96.832	0
2024-11-25	97.700	97.700	97.700	97.700	96.832	106
2024-11-22	96.890	96.890	96.890	96.890	96.030	0

← NewerPage 8 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.