Restaurant Brands International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	97.668	97.668	97.668	97.668	96.801	0
2023-06-19	97.668	97.668	97.668	97.668	96.801	0
2023-06-16	97.668	97.668	97.668	97.668	96.801	0
2023-06-15	97.668	97.668	97.668	97.668	96.801	0
2023-06-14	97.668	97.668	97.668	97.668	96.801	0
2023-06-13	97.668	97.668	97.668	97.668	96.801	0
2023-06-12	97.668	97.668	97.668	97.668	96.801	0
2023-06-09	97.668	97.668	97.668	97.668	96.801	0
2023-06-08	97.668	97.668	97.668	97.668	96.801	0
2023-06-07	97.668	97.668	97.668	97.668	96.801	0
2023-06-06	97.668	97.668	97.668	97.668	96.801	0
2023-06-05	97.668	97.668	97.668	97.668	96.801	0
2023-06-02	97.668	97.668	97.668	97.668	96.801	0
2023-06-01	97.668	97.668	97.668	97.668	96.801	0
2023-05-31	97.668	97.668	97.668	97.668	96.801	0
2023-05-30	97.668	97.668	97.668	97.668	96.801	0
2023-05-26	97.668	97.668	97.668	97.668	96.801	0
2023-05-25	97.668	97.668	97.668	97.668	96.801	0
2023-05-24	97.668	97.668	97.668	97.668	96.801	0
2023-05-23	97.668	97.668	97.668	97.668	96.801	0
2023-05-22	97.668	97.668	97.668	97.668	96.801	0
2023-05-19	97.668	97.668	97.668	97.668	96.801	0
2023-05-18	97.668	97.668	97.668	97.668	96.801	0
2023-05-17	97.668	97.668	97.668	97.668	96.801	0
2023-05-16	97.935	97.949	97.420	97.668	96.801	283
2023-05-15	99.000	99.000	99.000	99.000	98.121	0
2023-05-12	99.000	99.000	99.000	99.000	98.121	0
2023-05-11	99.000	99.000	99.000	99.000	98.121	0
2023-05-10	99.000	99.000	99.000	99.000	98.121	400
2023-05-09	94.340	94.340	94.340	94.340	93.502	0
2023-05-05	94.340	94.340	94.340	94.340	93.502	0
2023-05-04	94.340	94.340	94.340	94.340	93.502	0
2023-05-03	94.340	94.340	94.340	94.340	93.502	0
2023-05-02	94.340	94.340	94.340	94.340	93.502	0
2023-04-28	94.340	94.340	94.340	94.340	93.502	0
2023-04-27	94.340	94.340	94.340	94.340	93.502	0
2023-04-26	94.340	94.340	94.340	94.340	93.502	116
2023-04-25	89.239	89.239	89.239	89.239	88.446	0
2023-04-24	89.239	89.239	89.239	89.239	88.446	0
2023-04-21	89.239	89.239	89.239	89.239	88.446	0
2023-04-20	89.239	89.239	89.239	89.239	88.446	0
2023-04-19	89.239	89.239	89.239	89.239	88.446	0
2023-04-18	89.239	89.239	89.239	89.239	88.446	0
2023-04-17	89.239	89.239	89.239	89.239	88.446	0
2023-04-14	89.239	89.239	89.239	89.239	88.446	0
2023-04-13	89.239	89.239	89.239	89.239	88.446	0
2023-04-12	89.239	89.239	89.239	89.239	88.446	0
2023-04-11	89.239	89.239	89.239	89.239	88.446	0
2023-04-06	89.239	89.239	89.239	89.239	88.446	0
2023-04-05	89.238	89.239	89.238	89.239	88.446	294
2023-04-04	84.030	84.030	84.030	84.030	83.284	0
2023-04-03	84.030	84.030	84.030	84.030	83.284	0
2023-03-31	84.030	84.030	84.030	84.030	83.284	0
2023-03-30	84.030	84.030	84.030	84.030	83.284	0
2023-03-29	84.030	84.030	84.030	84.030	83.284	0
2023-03-28	84.030	84.030	84.030	84.030	83.284	0
2023-03-27	84.030	84.030	84.030	84.030	83.284	0
2023-03-24	84.030	84.030	84.030	84.030	83.284	0
2023-03-23	84.030	84.030	84.030	84.030	83.284	0
2023-03-22	84.030	84.030	84.030	84.030	83.284	0

← NewerPage 15 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.