Restaurant Brands International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	97.189	97.189	97.189	97.189	96.326	0
2023-09-12	97.189	97.189	97.189	97.189	96.326	0
2023-09-11	97.189	97.189	97.189	97.189	96.326	0
2023-09-08	97.189	97.189	97.189	97.189	96.326	0
2023-09-07	97.189	97.189	97.189	97.189	96.326	0
2023-09-06	97.189	97.189	97.189	97.189	96.326	0
2023-09-05	97.189	97.189	97.189	97.189	96.326	0
2023-09-04	97.189	97.189	97.189	97.189	96.326	0
2023-09-01	97.189	97.189	97.189	97.189	96.326	0
2023-08-31	97.189	97.189	97.189	97.189	96.326	0
2023-08-30	97.189	97.189	97.189	97.189	96.326	0
2023-08-29	97.189	97.189	97.189	97.189	96.326	0
2023-08-25	97.189	97.189	97.189	97.189	96.326	0
2023-08-24	97.189	97.189	97.189	97.189	96.326	0
2023-08-23	97.189	97.189	97.189	97.189	96.326	0
2023-08-22	97.189	97.189	97.189	97.189	96.326	0
2023-08-21	97.189	97.189	97.189	97.189	96.326	0
2023-08-18	97.189	97.189	97.189	97.189	96.326	0
2023-08-17	97.189	97.189	97.189	97.189	96.326	0
2023-08-16	97.189	97.189	97.189	97.189	96.326	0
2023-08-15	97.470	97.470	97.189	97.189	96.326	374
2023-08-14	99.440	99.440	99.440	99.440	98.557	0
2023-08-11	99.440	99.440	99.440	99.440	98.557	0
2023-08-10	99.440	99.440	99.440	99.440	98.557	0
2023-08-09	99.440	99.440	99.440	99.440	98.557	0
2023-08-08	99.440	99.440	99.440	99.440	98.557	0
2023-08-07	99.440	99.440	99.440	99.440	98.557	0
2023-08-04	99.440	99.440	99.440	99.440	98.557	0
2023-08-03	99.440	99.440	99.440	99.440	98.557	0
2023-08-02	99.440	99.440	99.440	99.440	98.557	0
2023-08-01	99.440	99.440	99.440	99.440	98.557	0
2023-07-31	99.440	99.440	99.440	99.440	98.557	0
2023-07-28	99.440	99.440	99.440	99.440	98.557	0
2023-07-27	99.440	99.440	99.440	99.440	98.557	0
2023-07-26	99.440	99.440	99.440	99.440	98.557	0
2023-07-25	99.440	99.440	99.440	99.440	98.557	0
2023-07-24	99.440	99.440	99.440	99.440	98.557	0
2023-07-21	99.440	99.440	99.440	99.440	98.557	0
2023-07-20	99.440	99.440	99.440	99.440	98.557	0
2023-07-19	99.440	99.440	99.440	99.440	98.557	0
2023-07-18	99.440	99.440	99.440	99.440	98.557	0
2023-07-17	99.440	99.440	99.440	99.440	98.557	0
2023-07-14	99.440	99.440	99.440	99.440	98.557	0
2023-07-13	99.440	99.440	99.440	99.440	98.557	0
2023-07-12	99.440	99.440	99.440	99.440	98.557	0
2023-07-11	99.440	99.440	99.440	99.440	98.557	0
2023-07-10	99.440	99.440	99.440	99.440	98.557	0
2023-07-07	99.440	99.440	99.440	99.440	98.557	0
2023-07-06	99.440	99.440	99.440	99.440	98.557	0
2023-07-05	99.440	99.440	99.440	99.440	98.557	0
2023-07-04	99.440	99.440	99.440	99.440	98.557	0
2023-07-03	99.440	99.440	99.440	99.440	98.557	0
2023-06-30	99.440	99.440	99.440	99.440	98.557	0
2023-06-29	99.440	99.440	99.440	99.440	98.557	0
2023-06-28	99.440	99.440	99.440	99.440	98.557	0
2023-06-27	99.440	99.440	99.440	99.440	98.557	0
2023-06-26	99.440	99.440	99.440	99.440	98.557	0
2023-06-23	99.440	99.440	99.440	99.440	98.557	0
2023-06-22	99.440	99.440	99.440	99.440	98.557	190
2023-06-21	97.668	97.668	97.668	97.668	96.801	0

← NewerPage 14 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.