Restaurant Brands International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	105.54	106.00	105.54	105.97	105.97	1,473
2026-10-19	105.00	105.00	104.92	104.92	104.92	2
2026-10-16	106.20	106.23	106.19	106.23	106.23	0
2026-10-15	104.00	105.84	104.00	105.70	105.70	1
2026-10-14	102.05	102.12	102.05	102.12	102.12	0
2026-10-13	101.49	101.49	101.22	101.22	101.22	0
2026-10-09	100.80	101.54	100.80	101.54	101.54	1
2026-10-08	99.300	100.15	99.300	100.06	100.06	832
2026-10-06	99.790	99.790	99.790	99.790	99.790	3
2026-10-05	99.960	99.960	98.410	99.220	99.220	1
2026-10-02	99.120	99.220	98.940	99.210	99.210	1
2026-10-01	101.33	101.33	99.650	99.790	99.790	624
2026-09-30	101.13	101.13	101.13	101.13	101.13	0
2026-09-29	101.29	101.29	101.29	101.29	101.29	0
2026-09-28	101.24	101.24	101.10	101.13	101.13	0
2026-09-25	99.410	99.410	99.410	99.410	99.410	2,070
2026-09-24	100.54	101.20	100.54	101.12	101.12	2,096
2026-09-23	101.05	101.05	100.51	100.68	100.68	1
2026-09-22	102.73	102.73	102.63	102.63	102.63	1
2026-09-21	102.68	102.68	101.70	101.82	101.82	1,107
2026-09-18	102.95	102.95	101.12	101.38	101.38	2
2026-09-17	105.60	105.65	105.60	105.65	105.65	2
2026-09-16	105.23	105.75	105.23	105.50	105.50	0
2026-09-15	108.79	108.79	105.99	105.99	105.99	1,746
2026-09-14	108.19	109.57	108.19	109.57	109.57	4,049
2026-09-11	106.36	106.49	105.72	105.72	105.72	986
2026-09-10	106.81	106.81	106.19	106.19	106.19	893
2026-09-09	107.04	108.17	106.92	107.19	107.19	101
2026-09-08	110.18	110.18	107.91	107.91	107.91	721
2026-09-04	112.49	112.49	112.49	112.49	112.49	1,074
2026-09-03	110.66	110.66	110.66	110.66	110.66	1
2026-09-02	109.10	110.68	109.10	110.68	110.68	1,145
2026-09-01	108.70	108.70	107.88	107.88	107.88	0
2026-08-31	108.76	108.76	107.98	108.01	108.01	1
2026-08-28	108.76	108.76	108.55	108.55	108.55	1
2026-08-27	109.95	109.95	108.99	109.17	109.17	822
2026-08-26	112.95	112.95	111.89	111.91	111.91	1,122
2026-08-25	112.83	112.87	112.60	112.60	112.60	44
2026-08-24	111.46	112.63	111.46	112.62	112.62	1,179
2026-08-21	110.44	110.44	110.44	110.44	110.44	1
2026-08-20	106.85	109.76	106.85	109.20	109.20	1
2026-08-19	107.96	107.96	107.60	107.60	107.60	698
2026-08-18	108.20	108.20	107.39	107.48	107.48	0
2026-08-17	106.78	107.46	106.78	107.46	107.46	0
2026-08-14	106.80	107.60	106.78	107.60	107.60	0
2026-08-13	105.79	106.99	105.79	106.70	106.70	2
2026-08-11	101.99	101.99	101.99	101.99	101.99	1
2026-08-10	101.88	102.63	101.88	102.61	102.61	199
2026-08-07	101.88	102.63	101.88	102.61	102.61	704
2026-08-06	104.24	104.24	101.67	101.67	101.67	1
2026-08-05	103.69	104.44	103.69	104.37	104.37	1
2026-08-04	102.13	102.90	102.13	102.90	102.90	728
2026-07-31	103.64	104.33	103.64	104.33	104.33	2
2026-07-30	106.01	106.01	104.38	104.38	104.38	3
2026-07-29	106.10	106.32	105.79	105.79	105.79	0
2026-07-28	105.45	105.52	105.26	105.52	105.52	731
2026-07-27	102.90	104.45	102.90	104.45	104.45	0
2026-07-24	101.99	102.63	101.99	102.63	102.63	0
2026-07-23	102.49	102.49	102.23	102.26	102.26	1
2026-07-22	105.56	105.56	105.56	105.56	105.56	1

Page 1 of 2 · 61 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.