Restaurant Brands International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 109.86 | 110.13 | 108.29 | 108.76 | 106.82 | 607,900 |
| 2026-04-30 | 107.79 | 110.12 | 107.79 | 109.61 | 107.66 | 861,900 |
| 2026-04-29 | 107.00 | 108.50 | 106.98 | 107.65 | 105.73 | 701,500 |
| 2026-04-28 | 107.69 | 108.96 | 106.81 | 106.96 | 105.05 | 743,200 |
| 2026-04-27 | 110.29 | 110.42 | 107.44 | 107.50 | 105.58 | 897,100 |
| 2026-04-24 | 110.84 | 111.61 | 110.35 | 110.60 | 108.63 | 924,000 |
← NewerPage 3 of 3 · 126 trading days
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.