Restaurant Brands International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	76.040	76.040	76.040	76.040	75.365	0
2022-09-29	76.040	76.040	76.040	76.040	75.365	0
2022-09-28	76.040	76.040	76.040	76.040	75.365	0
2022-09-27	76.040	76.040	76.040	76.040	75.365	0
2022-09-26	76.040	76.040	76.040	76.040	75.365	0
2022-09-23	76.040	76.040	76.040	76.040	75.365	124
2022-09-22	77.765	77.765	77.765	77.765	77.074	0
2022-09-21	77.765	77.765	77.765	77.765	77.074	0
2022-09-20	77.765	77.765	77.765	77.765	77.074	0
2022-09-16	77.765	77.765	77.765	77.765	77.074	0
2022-09-15	77.765	77.765	77.765	77.765	77.074	0
2022-09-14	77.765	77.765	77.765	77.765	77.074	0
2022-09-13	77.765	77.765	77.765	77.765	77.074	0
2022-09-12	77.765	77.765	77.765	77.765	77.074	0
2022-09-09	77.765	77.765	77.765	77.765	77.074	0
2022-09-08	77.765	77.765	77.765	77.765	77.074	0
2022-09-07	77.765	77.765	77.765	77.765	77.074	0
2022-09-06	77.765	77.765	77.765	77.765	77.074	0
2022-09-05	77.765	77.765	77.765	77.765	77.074	0
2022-09-02	77.765	77.765	77.765	77.765	77.074	0
2022-09-01	77.765	77.765	77.765	77.765	77.074	0
2022-08-31	77.765	77.765	77.765	77.765	77.074	0
2022-08-30	77.765	77.765	77.765	77.765	77.074	0
2022-08-26	77.765	77.765	77.765	77.765	77.074	0
2022-08-25	77.765	77.765	77.765	77.765	77.074	0
2022-08-24	77.765	77.765	77.765	77.765	77.074	0
2022-08-23	77.765	77.765	77.765	77.765	77.074	0
2022-08-22	77.765	77.765	77.765	77.765	77.074	0
2022-08-19	77.690	77.775	77.670	77.765	77.074	2,500
2022-08-18	77.765	77.765	77.765	77.765	77.074	0
2022-08-17	77.765	77.765	77.765	77.765	77.074	0
2022-08-16	77.690	77.775	77.670	77.765	77.074	2,516
2022-08-15	69.760	69.760	69.760	69.760	69.140	0
2022-08-12	69.760	69.760	69.760	69.760	69.140	0
2022-08-11	69.760	69.760	69.760	69.760	69.140	0
2022-08-10	69.760	69.760	69.760	69.760	69.140	0
2022-08-09	69.760	69.760	69.760	69.760	69.140	0
2022-08-08	69.760	69.760	69.760	69.760	69.140	0
2022-08-05	69.760	69.760	69.760	69.760	69.140	0
2022-08-04	69.760	69.760	69.760	69.760	69.140	0
2022-08-03	69.760	69.760	69.760	69.760	69.140	0
2022-08-02	69.740	69.840	69.730	69.760	69.140	1,404
2022-08-01	66.547	66.547	66.547	66.547	65.956	0
2022-07-29	66.547	66.547	66.547	66.547	65.956	0
2022-07-28	66.547	66.547	66.547	66.547	65.956	0
2022-07-27	66.547	66.547	66.547	66.547	65.956	0
2022-07-26	66.547	66.547	66.547	66.547	65.956	0
2022-07-25	66.547	66.547	66.547	66.547	65.956	0
2022-07-22	66.547	66.547	66.547	66.547	65.956	0
2022-07-21	66.547	66.547	66.547	66.547	65.956	0
2022-07-20	66.547	66.547	66.547	66.547	65.956	0
2022-07-19	66.547	66.547	66.547	66.547	65.956	0
2022-07-18	66.547	66.547	66.547	66.547	65.956	0
2022-07-15	66.547	66.547	66.547	66.547	65.956	0
2022-07-14	66.547	66.547	66.547	66.547	65.956	0
2022-07-13	66.547	66.547	66.547	66.547	65.956	0
2022-07-12	66.547	66.547	66.547	66.547	65.956	0
2022-07-11	66.547	66.547	66.547	66.547	65.956	0
2022-07-08	66.547	66.547	66.547	66.547	65.956	0
2022-07-07	66.547	66.547	66.547	66.547	65.956	0

← NewerPage 18 of 22 · 1,262 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.