Restaurant Brands International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	106.45	106.97	104.05	105.58	105.58	953,992
2026-10-22	104.96	107.15	104.89	107.09	107.09	586,009
2026-10-21	105.67	105.67	104.00	104.22	104.22	612,295
2026-10-20	105.54	106.61	105.37	105.66	105.66	454,304
2026-10-19	104.98	105.20	104.26	105.04	105.04	745,706
2026-10-16	105.95	106.57	105.51	105.86	105.86	754,040
2026-10-15	104.13	105.99	104.13	105.23	105.23	721,600
2026-10-14	102.04	103.30	101.30	103.23	103.23	1,254,900
2026-10-13	101.52	102.46	100.66	101.44	101.44	1,316,800
2026-10-09	100.68	101.76	100.47	101.17	101.17	1,210,700
2026-10-08	99.110	100.94	99.060	100.43	100.43	647,000
2026-10-07	99.930	100.62	98.890	99.070	99.070	539,100
2026-10-06	99.870	101.01	99.490	99.920	99.920	451,000
2026-10-05	99.960	100.26	98.420	99.780	99.780	768,200
2026-10-02	99.120	100.21	98.430	99.700	99.700	1,095,000
2026-10-01	101.33	101.46	98.780	99.230	99.230	573,500
2026-09-30	101.73	102.02	100.89	101.27	101.27	681,600
2026-09-29	100.84	101.91	100.15	101.44	101.44	597,400
2026-09-28	101.24	101.86	100.48	101.26	101.26	1,002,800
2026-09-25	99.380	101.56	99.120	101.37	101.37	1,892,100
2026-09-24	100.54	101.38	100.20	100.28	100.28	1,879,600
2026-09-23	100.92	101.95	100.02	101.14	101.14	934,200
2026-09-22	102.83	103.84	100.96	101.20	101.20	2,176,000
2026-09-21	102.26	102.34	100.98	101.79	101.79	1,022,700
2026-09-18	102.22	102.22	100.89	102.05	102.05	1,708,300
2026-09-17	105.00	105.65	101.84	102.46	101.55	2,660,800
2026-09-16	106.83	106.83	104.63	104.85	103.92	2,532,200
2026-09-15	108.79	109.26	105.06	105.14	104.21	2,324,200
2026-09-14	107.86	110.19	107.86	109.60	108.63	1,646,700
2026-09-11	106.31	107.15	105.50	106.75	105.80	352,600
2026-09-10	106.81	107.00	105.54	105.77	104.83	1,086,500
2026-09-09	107.73	107.73	106.18	106.55	105.60	931,900
2026-09-08	110.18	110.72	107.85	107.94	106.98	413,100
2026-09-04	110.40	112.54	110.34	110.91	109.93	498,300
2026-09-03	111.02	112.85	109.73	110.60	109.62	992,100
2026-09-02	109.10	111.14	108.63	109.22	108.25	713,900
2026-09-01	108.70	109.39	107.70	108.64	107.68	540,900
2026-08-31	108.76	108.81	107.26	108.03	107.07	683,800
2026-08-28	108.48	109.07	108.25	108.90	107.93	754,100
2026-08-27	109.95	109.95	107.97	108.12	107.16	965,400
2026-08-26	112.48	112.95	109.96	110.14	109.16	983,900
2026-08-25	112.83	113.00	112.21	112.88	111.88	1,112,900
2026-08-24	111.46	113.10	111.21	112.86	111.86	727,300
2026-08-21	109.43	111.54	108.90	111.11	110.12	1,519,300
2026-08-20	106.84	111.07	106.84	109.82	108.85	644,800
2026-08-19	106.54	108.61	105.10	106.43	105.49	438,400
2026-08-18	107.50	108.35	106.39	106.48	105.54	455,400
2026-08-17	106.80	107.63	106.05	107.08	106.13	325,800
2026-08-14	106.80	107.80	106.40	107.62	106.67	739,400
2026-08-13	105.79	108.00	105.79	106.68	105.73	964,500
2026-08-12	102.34	104.82	101.87	104.50	103.57	539,000
2026-08-11	102.25	102.60	101.13	102.20	101.29	504,100
2026-08-10	102.84	103.31	101.25	101.69	100.79	601,600
2026-08-07	101.88	103.72	101.20	103.05	102.14	707,300
2026-08-06	104.24	104.63	99.650	102.31	101.40	1,101,300
2026-08-05	103.80	104.87	103.31	104.25	103.33	675,100
2026-08-04	102.07	104.13	102.07	103.91	102.99	533,000
2026-07-31	103.64	104.41	103.30	103.68	102.76	637,400
2026-07-30	106.01	106.79	103.66	104.11	103.19	456,000
2026-07-29	105.47	106.59	105.22	106.23	105.29	521,400

Page 1 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.9090 CAD
2026-06-23	0.9200 CAD
2026-03-19	0.8920 CAD
2025-12-23	0.8530 CAD
2025-09-23	0.8570 CAD
2025-06-24	0.8510 CAD
2025-03-21	0.8880 CAD
2024-12-20	0.8350 CAD
2024-09-20	0.7860 CAD
2024-06-21	0.7940 CAD
2024-03-20	0.7870 CAD
2023-12-20	0.7330 CAD
2023-09-19	0.7420 CAD
2023-06-21	0.7280 CAD
2023-03-21	0.7520 CAD
2022-12-20	0.7370 CAD
2022-09-20	0.7150 CAD
2022-06-21	0.7010 CAD
2022-03-22	0.6800 CAD
2021-12-20	0.6830 CAD
2021-09-20	0.6770 CAD
2021-06-22	0.6550 CAD
2021-03-22	0.6630 CAD
2020-12-18	0.6610 CAD
2020-09-17	0.6850 CAD
2020-06-16	0.7060 CAD
2020-03-13	0.7240 CAD
2019-12-16	0.6580 CAD
2019-09-16	0.6640 CAD
2019-06-14	0.6660 CAD
2019-03-14	0.6650 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.