Restaurant Brands International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	96.890	96.890	96.890	96.890	96.030	0
2024-11-21	96.890	96.890	96.890	96.890	96.030	0
2024-11-20	96.890	96.890	96.890	96.890	96.030	0
2024-11-19	96.890	96.890	96.890	96.890	96.030	0
2024-11-18	97.490	97.490	96.890	96.890	96.030	1,118
2024-11-15	95.220	95.220	95.220	95.220	94.374	0
2024-11-14	95.220	95.220	95.220	95.220	94.374	0
2024-11-13	95.220	95.220	95.220	95.220	94.374	0
2024-11-12	95.220	95.220	95.220	95.220	94.374	0
2024-11-11	95.220	95.220	95.220	95.220	94.374	0
2024-11-08	95.220	95.220	95.220	95.220	94.374	0
2024-11-07	95.220	95.220	95.220	95.220	94.374	0
2024-11-06	95.220	95.220	95.220	95.220	94.374	0
2024-11-05	94.602	95.220	94.602	95.220	94.374	243
2024-11-04	97.000	97.000	97.000	97.000	96.139	0
2024-11-01	97.000	97.000	97.000	97.000	96.139	0
2024-10-31	97.550	97.550	97.000	97.000	96.139	438
2024-10-30	101.45	101.45	101.45	101.45	100.55	0
2024-10-29	101.45	101.45	101.45	101.45	100.55	0
2024-10-28	101.45	101.45	101.45	101.45	100.55	0
2024-10-25	101.45	101.45	101.45	101.45	100.55	0
2024-10-24	101.45	101.45	101.45	101.45	100.55	0
2024-10-23	101.61	101.61	101.45	101.45	100.55	209
2024-10-22	100.70	100.70	100.70	100.70	99.806	0
2024-10-21	99.230	100.70	99.230	100.70	99.806	901
2024-10-18	95.425	95.425	95.425	95.425	94.578	0
2024-10-17	95.425	95.425	95.425	95.425	94.578	0
2024-10-16	95.425	95.425	95.425	95.425	94.578	0
2024-10-15	95.425	95.425	95.425	95.425	94.578	0
2024-10-14	95.425	95.425	95.425	95.425	94.578	0
2024-10-11	95.425	95.425	95.425	95.425	94.578	0
2024-10-10	95.425	95.425	95.425	95.425	94.578	0
2024-10-09	95.683	95.683	95.425	95.425	94.578	442
2024-10-08	94.890	94.890	94.890	94.890	94.047	0
2024-10-07	96.310	96.310	94.890	94.890	94.047	347
2024-10-04	97.400	97.400	97.400	97.400	96.535	89
2024-10-03	95.780	95.780	94.570	95.180	94.335	179
2024-10-02	97.135	97.135	97.135	97.135	96.272	0
2024-10-01	97.135	97.135	97.135	97.135	96.272	0
2024-09-30	97.135	97.135	97.135	97.135	96.272	162
2024-09-27	96.900	96.900	96.900	96.900	96.039	391
2024-09-26	95.140	95.140	95.140	95.140	94.295	0
2024-09-25	95.140	95.140	95.140	95.140	94.295	0
2024-09-24	95.140	95.140	95.140	95.140	94.295	0
2024-09-23	95.140	95.140	95.140	95.140	94.295	0
2024-09-20	95.140	95.140	95.140	95.140	94.295	0
2024-09-19	95.140	95.140	95.140	95.140	94.295	0
2024-09-18	95.140	95.140	95.140	95.140	94.295	0
2024-09-17	95.140	95.140	95.140	95.140	94.295	0
2024-09-16	95.140	95.140	95.140	95.140	94.295	351
2024-09-13	92.910	92.910	92.910	92.910	92.085	0
2024-09-12	92.910	92.910	92.910	92.910	92.085	0
2024-09-11	92.910	92.910	92.910	92.910	92.085	268
2024-09-10	94.620	94.620	94.620	94.620	93.780	0
2024-09-09	94.620	94.620	94.620	94.620	93.780	0
2024-09-06	94.620	94.620	94.620	94.620	93.780	0
2024-09-05	94.620	94.620	94.620	94.620	93.780	0
2024-09-04	94.620	94.620	94.620	94.620	93.780	0
2024-09-03	94.620	94.620	94.620	94.620	93.780	0
2024-09-02	94.620	94.620	94.620	94.620	93.780	0

← NewerPage 9 of 21 · 1,256 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.