Restaurant Brands International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	99.418	99.418	99.379	99.379	98.496	216
2023-12-05	99.010	99.220	99.000	99.220	98.339	226
2023-12-04	93.910	93.910	93.910	93.910	93.076	0
2023-12-01	93.910	93.910	93.910	93.910	93.076	0
2023-11-30	93.910	93.910	93.910	93.910	93.076	0
2023-11-29	93.910	93.910	93.910	93.910	93.076	0
2023-11-28	93.910	93.910	93.910	93.910	93.076	0
2023-11-27	93.910	93.910	93.910	93.910	93.076	0
2023-11-24	93.910	93.910	93.910	93.910	93.076	156
2023-11-23	96.600	96.600	96.600	96.600	95.742	0
2023-11-22	96.600	96.600	96.600	96.600	95.742	7
2023-11-21	94.520	94.520	94.520	94.520	93.681	0
2023-11-20	94.520	94.520	94.520	94.520	93.681	0
2023-11-17	94.520	94.520	94.520	94.520	93.681	0
2023-11-16	94.520	94.520	94.520	94.520	93.681	0
2023-11-15	94.520	94.520	94.520	94.520	93.681	0
2023-11-14	94.520	94.520	94.520	94.520	93.681	0
2023-11-13	94.520	94.520	94.520	94.520	93.681	0
2023-11-10	94.520	94.520	94.480	94.520	93.681	584
2023-11-09	94.644	94.644	94.644	94.644	93.803	0
2023-11-08	94.644	94.644	94.644	94.644	93.803	0
2023-11-07	94.644	94.644	94.644	94.644	93.803	0
2023-11-06	94.644	94.644	94.644	94.644	93.803	0
2023-11-03	94.644	94.644	94.644	94.644	93.803	0
2023-11-02	94.721	94.864	94.582	94.644	93.803	298
2023-11-01	86.940	86.940	86.940	86.940	86.168	0
2023-10-31	86.940	86.940	86.940	86.940	86.168	0
2023-10-30	86.940	86.940	86.940	86.940	86.168	0
2023-10-27	86.940	86.940	86.940	86.940	86.168	0
2023-10-26	86.940	86.940	86.940	86.940	86.168	0
2023-10-25	86.940	86.940	86.940	86.940	86.168	0
2023-10-24	86.940	86.940	86.940	86.940	86.168	0
2023-10-23	86.940	86.940	86.940	86.940	86.168	0
2023-10-20	86.940	86.940	86.940	86.940	86.168	0
2023-10-19	86.940	86.940	86.940	86.940	86.168	0
2023-10-18	86.940	86.940	86.940	86.940	86.168	0
2023-10-17	86.940	86.940	86.940	86.940	86.168	0
2023-10-16	86.940	86.940	86.940	86.940	86.168	0
2023-10-13	86.940	86.940	86.940	86.940	86.168	0
2023-10-12	86.940	86.940	86.940	86.940	86.168	179
2023-10-11	88.226	88.226	88.226	88.226	87.442	0
2023-10-10	88.226	88.226	88.226	88.226	87.442	0
2023-10-09	88.226	88.226	88.226	88.226	87.442	0
2023-10-06	88.226	88.226	88.226	88.226	87.442	0
2023-10-05	88.226	88.226	88.226	88.226	87.442	0
2023-10-04	88.226	88.226	88.226	88.226	87.442	0
2023-10-03	88.226	88.226	88.226	88.226	87.442	0
2023-10-02	88.226	88.226	88.226	88.226	87.442	0
2023-09-29	88.226	88.226	88.226	88.226	87.442	0
2023-09-28	88.819	88.819	88.178	88.226	87.442	1,581
2023-09-27	92.504	92.504	92.504	92.504	91.683	0
2023-09-26	92.504	92.504	92.504	92.504	91.683	0
2023-09-25	92.504	92.504	92.504	92.504	91.683	0
2023-09-22	92.504	92.504	92.504	92.504	91.683	0
2023-09-21	92.504	92.504	92.504	92.504	91.683	0
2023-09-20	92.504	92.504	92.504	92.504	91.683	0
2023-09-19	92.504	92.504	92.504	92.504	91.683	297
2023-09-18	97.189	97.189	97.189	97.189	96.326	0
2023-09-15	97.189	97.189	97.189	97.189	96.326	0
2023-09-14	97.189	97.189	97.189	97.189	96.326	0

← NewerPage 13 of 21 · 1,255 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.