Restaurant Brands International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	95.140	95.140	95.140	95.140	94.295	0
2024-06-05	95.140	95.140	95.140	95.140	94.295	0
2024-06-04	95.140	95.140	95.140	95.140	94.295	0
2024-06-03	95.140	95.140	95.140	95.140	94.295	0
2024-05-31	95.140	95.140	95.140	95.140	94.295	0
2024-05-30	95.140	95.140	95.140	95.140	94.295	0
2024-05-29	95.140	95.140	95.140	95.140	94.295	0
2024-05-28	95.140	95.140	95.140	95.140	94.295	0
2024-05-24	95.140	95.140	95.140	95.140	94.295	0
2024-05-23	95.140	95.140	95.140	95.140	94.295	0
2024-05-22	95.140	95.140	95.140	95.140	94.295	0
2024-05-21	95.140	95.140	95.140	95.140	94.295	274
2024-05-14	99.150	99.150	99.150	99.150	98.269	0
2024-05-13	99.150	99.150	99.150	99.150	98.269	877
2024-05-10	99.200	99.200	99.200	99.200	98.319	304
2024-05-09	101.28	101.28	101.28	101.28	100.38	0
2024-05-08	101.28	101.28	101.28	101.28	100.38	0
2024-05-07	101.28	101.28	101.28	101.28	100.38	0
2024-05-03	101.28	101.28	101.28	101.28	100.38	0
2024-05-02	101.28	101.28	101.28	101.28	100.38	0
2024-05-01	101.28	101.28	101.28	101.28	100.38	293
2024-04-30	105.73	105.73	105.73	105.73	104.79	262
2024-04-29	96.930	96.930	96.930	96.930	96.069	0
2024-04-26	96.930	96.930	96.930	96.930	96.069	0
2024-04-25	96.930	96.930	96.930	96.930	96.069	0
2024-04-24	96.930	96.930	96.930	96.930	96.069	0
2024-04-23	96.930	96.930	96.930	96.930	96.069	0
2024-04-22	96.930	96.930	96.930	96.930	96.069	0
2024-04-19	96.930	96.930	96.930	96.930	96.069	0
2024-04-18	96.930	96.930	96.930	96.930	96.069	0
2024-04-17	96.930	96.930	96.930	96.930	96.069	0
2024-04-16	96.930	96.930	96.930	96.930	96.069	0
2024-04-15	96.930	96.930	96.930	96.930	96.069	37
2024-04-12	102.68	102.68	102.68	102.68	101.77	0
2024-04-11	102.68	102.68	102.68	102.68	101.77	0
2024-04-10	102.68	102.68	102.68	102.68	101.77	0
2024-04-09	102.68	102.68	102.68	102.68	101.77	0
2024-04-08	102.68	102.68	102.68	102.68	101.77	0
2024-04-05	102.68	102.68	102.68	102.68	101.77	0
2024-04-04	102.68	102.68	102.68	102.68	101.77	374
2024-04-03	107.47	107.47	107.47	107.47	106.51	0
2024-04-02	107.47	107.47	107.47	107.47	106.51	0
2024-03-28	107.47	107.47	107.47	107.47	106.51	0
2024-03-27	107.47	107.47	107.47	107.47	106.51	0
2024-03-26	107.44	107.48	107.44	107.47	106.51	1,580
2024-03-25	109.27	109.27	109.27	109.27	108.30	0
2024-03-22	109.27	109.27	109.27	109.27	108.30	0
2024-03-21	109.27	109.27	109.27	109.27	108.30	0
2024-03-20	109.14	109.53	109.14	109.27	108.30	2,804
2024-03-19	108.95	108.95	108.95	108.95	107.98	0
2024-03-18	108.95	108.95	108.95	108.95	107.98	877
2024-03-15	108.00	108.00	108.00	108.00	107.04	75
2024-03-14	109.28	109.28	109.28	109.28	108.31	336
2024-03-13	107.68	107.68	107.68	107.68	106.72	0
2024-03-12	107.68	107.68	107.68	107.68	106.72	0
2024-03-11	107.58	107.68	107.58	107.68	106.72	111
2024-03-08	108.41	108.41	108.41	108.41	107.45	98
2024-03-07	109.84	109.84	109.84	109.84	108.86	61
2024-03-06	108.77	108.89	108.77	108.89	107.92	469
2024-03-05	105.82	107.69	105.82	107.69	106.73	157

← NewerPage 11 of 22 · 1,261 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.