Restaurant Brands International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	84.030	84.030	84.030	84.030	83.284	0
2023-03-20	84.030	84.030	84.030	84.030	83.284	0
2023-03-17	84.030	84.030	84.030	84.030	83.284	0
2023-03-16	84.030	84.030	84.030	84.030	83.284	0
2023-03-15	84.030	84.030	84.030	84.030	83.284	1,019
2023-03-14	83.780	83.780	83.780	83.780	83.036	0
2023-03-13	83.780	83.780	83.780	83.780	83.036	0
2023-03-10	83.780	83.780	83.780	83.780	83.036	8
2023-03-09	87.080	87.080	87.080	87.080	86.307	0
2023-03-08	87.080	87.080	87.080	87.080	86.307	0
2023-03-07	87.080	87.080	87.080	87.080	86.307	0
2023-03-06	87.080	87.080	87.080	87.080	86.307	0
2023-03-03	87.080	87.080	87.080	87.080	86.307	11
2023-03-02	86.640	86.640	86.640	86.640	85.871	0
2023-03-01	86.640	86.640	86.640	86.640	85.871	0
2023-02-28	86.640	86.640	86.640	86.640	85.871	0
2023-02-27	86.640	86.640	86.640	86.640	85.871	0
2023-02-24	86.640	86.640	86.640	86.640	85.871	0
2023-02-23	86.640	86.640	86.640	86.640	85.871	0
2023-02-22	86.640	86.640	86.640	86.640	85.871	0
2023-02-21	86.640	86.640	86.640	86.640	85.871	0
2023-02-20	86.640	86.640	86.640	86.640	85.871	0
2023-02-17	86.640	86.640	86.640	86.640	85.871	0
2023-02-16	86.640	86.640	86.640	86.640	85.871	0
2023-02-15	86.640	86.640	86.640	86.640	85.871	0
2023-02-14	86.640	86.640	86.640	86.640	85.871	466
2023-02-13	90.052	90.052	90.052	90.052	89.252	0
2023-02-10	90.052	90.052	90.052	90.052	89.252	0
2023-02-09	90.052	90.052	90.052	90.052	89.252	0
2023-02-08	90.052	90.052	90.052	90.052	89.252	0
2023-02-07	90.052	90.052	90.052	90.052	89.252	0
2023-02-06	90.052	90.052	90.052	90.052	89.252	0
2023-02-03	90.052	90.052	90.052	90.052	89.252	0
2023-02-02	90.052	90.052	90.052	90.052	89.252	0
2023-02-01	90.052	90.052	90.052	90.052	89.252	0
2023-01-31	90.052	90.052	90.052	90.052	89.252	0
2023-01-30	90.052	90.052	90.052	90.052	89.252	0
2023-01-27	90.052	90.052	90.052	90.052	89.252	0
2023-01-26	90.052	90.052	90.052	90.052	89.252	35
2023-01-25	91.120	91.120	91.120	91.120	90.311	8
2023-01-24	86.920	86.920	86.920	86.920	86.148	0
2023-01-23	86.920	86.920	86.920	86.920	86.148	0
2023-01-20	86.920	86.920	86.920	86.920	86.148	0
2023-01-19	86.920	86.920	86.920	86.920	86.148	0
2023-01-18	86.920	86.920	86.920	86.920	86.148	3
2023-01-17	87.760	87.760	87.760	87.760	86.981	0
2023-01-16	87.760	87.760	87.760	87.760	86.981	0
2023-01-13	87.760	87.760	87.760	87.760	86.981	0
2023-01-12	87.760	87.760	87.760	87.760	86.981	25
2023-01-11	88.340	88.340	88.340	88.340	87.555	0
2023-01-10	88.340	88.340	88.340	88.340	87.555	0
2023-01-09	88.340	88.340	88.340	88.340	87.555	0
2023-01-06	88.340	88.340	88.340	88.340	87.555	0
2023-01-05	88.315	88.340	88.137	88.340	87.555	348
2023-01-04	88.315	88.340	88.137	88.340	87.555	348
2023-01-03	88.150	88.150	88.150	88.150	87.367	175
2022-12-30	87.564	87.564	87.564	87.564	86.787	0
2022-12-29	87.564	87.564	87.564	87.564	86.787	0
2022-12-28	87.564	87.564	87.564	87.564	86.787	0
2022-12-23	87.564	87.564	87.564	87.564	86.787	0

← NewerPage 16 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.