Restaurant Brands International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	87.564	87.564	87.564	87.564	86.787	0
2022-12-21	87.564	87.564	87.564	87.564	86.787	0
2022-12-20	87.583	87.591	87.564	87.564	86.787	400
2022-12-19	91.610	91.610	91.610	91.610	90.796	0
2022-12-16	91.610	91.610	91.610	91.610	90.796	0
2022-12-15	91.610	91.610	91.610	91.610	90.796	0
2022-12-14	91.582	91.610	91.582	91.610	90.796	1,200
2022-12-13	88.370	88.370	88.370	88.370	87.585	0
2022-12-12	88.370	88.370	88.370	88.370	87.585	0
2022-12-09	88.370	88.370	88.370	88.370	87.585	0
2022-12-08	88.370	88.370	88.370	88.370	87.585	0
2022-12-07	88.370	88.370	88.370	88.370	87.585	0
2022-12-06	88.370	88.370	88.370	88.370	87.585	0
2022-12-05	88.370	88.370	88.370	88.370	87.585	0
2022-12-02	88.370	88.370	88.370	88.370	87.585	0
2022-12-01	88.370	88.370	88.370	88.370	87.585	0
2022-11-30	88.370	88.370	88.370	88.370	87.585	0
2022-11-29	88.370	88.370	88.370	88.370	87.585	0
2022-11-28	88.370	88.370	88.370	88.370	87.585	0
2022-11-25	88.370	88.370	88.370	88.370	87.585	0
2022-11-24	88.370	88.370	88.370	88.370	87.585	0
2022-11-23	88.370	88.370	88.370	88.370	87.585	0
2022-11-22	88.370	88.370	88.370	88.370	87.585	0
2022-11-21	88.370	88.370	88.370	88.370	87.585	0
2022-11-18	88.370	88.370	88.370	88.370	87.585	0
2022-11-17	85.277	88.370	85.277	88.370	87.585	1,411
2022-11-16	80.020	80.020	80.020	80.020	79.309	0
2022-11-15	80.010	80.020	80.010	80.020	79.309	131
2022-11-14	81.350	81.350	81.350	81.350	80.628	0
2022-11-11	81.350	81.350	81.350	81.350	80.628	0
2022-11-10	81.350	81.350	81.350	81.350	80.628	0
2022-11-09	81.350	81.350	81.350	81.350	80.628	0
2022-11-08	81.350	81.350	81.350	81.350	80.628	0
2022-11-07	81.350	81.350	81.350	81.350	80.628	0
2022-11-04	81.350	81.350	81.350	81.350	80.628	0
2022-11-03	81.350	81.350	81.350	81.350	80.628	30
2022-11-02	81.350	81.350	81.350	81.350	80.628	0
2022-11-01	81.350	81.350	81.350	81.350	80.628	0
2022-10-31	81.350	81.350	81.350	81.350	80.628	30
2022-10-28	79.360	79.360	79.360	79.360	78.655	0
2022-10-27	79.360	79.360	79.360	79.360	78.655	18
2022-10-26	77.867	77.867	77.867	77.867	77.176	0
2022-10-25	77.397	77.867	77.372	77.867	77.176	3,880
2022-10-24	76.760	76.760	76.760	76.760	76.078	0
2022-10-21	76.760	76.760	76.760	76.760	76.078	50
2022-10-20	76.760	76.760	76.760	76.760	76.078	50
2022-10-19	75.909	75.909	75.909	75.909	75.235	0
2022-10-18	76.014	76.014	75.653	75.909	75.235	22,611
2022-10-17	76.040	76.040	76.040	76.040	75.365	0
2022-10-14	76.040	76.040	76.040	76.040	75.365	0
2022-10-13	76.040	76.040	76.040	76.040	75.365	0
2022-10-12	76.040	76.040	76.040	76.040	75.365	0
2022-10-11	76.040	76.040	76.040	76.040	75.365	0
2022-10-10	76.040	76.040	76.040	76.040	75.365	0
2022-10-07	76.040	76.040	76.040	76.040	75.365	0
2022-10-06	76.040	76.040	76.040	76.040	75.365	0
2022-10-05	76.040	76.040	76.040	76.040	75.365	0
2022-10-04	76.040	76.040	76.040	76.040	75.365	0
2022-10-03	76.040	76.040	76.040	76.040	75.365	0
2022-09-30	76.040	76.040	76.040	76.040	75.365	0

← NewerPage 17 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.