Restaurant Brands International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	66.547	66.547	66.547	66.547	65.956	0
2022-07-05	66.547	66.547	66.547	66.547	65.956	0
2022-07-04	66.547	66.547	66.547	66.547	65.956	0
2022-07-01	66.547	66.547	66.547	66.547	65.956	0
2022-06-30	66.547	66.547	66.547	66.547	65.956	0
2022-06-29	66.547	66.547	66.547	66.547	65.956	0
2022-06-28	66.547	66.547	66.547	66.547	65.956	0
2022-06-27	66.547	66.547	66.547	66.547	65.956	0
2022-06-24	66.547	66.547	66.547	66.547	65.956	0
2022-06-23	66.547	66.547	66.547	66.547	65.956	0
2022-06-22	66.547	66.547	66.547	66.547	65.956	0
2022-06-21	66.547	66.547	66.547	66.547	65.956	0
2022-06-20	66.547	66.547	66.547	66.547	65.956	0
2022-06-17	66.547	66.547	66.547	66.547	65.956	0
2022-06-16	66.547	66.547	66.547	66.547	65.956	0
2022-06-15	66.547	66.547	66.547	66.547	65.956	0
2022-06-14	66.547	66.547	66.547	66.547	65.956	0
2022-06-13	66.547	66.547	66.547	66.547	65.956	0
2022-06-10	66.547	66.547	66.547	66.547	65.956	0
2022-06-09	66.547	66.547	66.547	66.547	65.956	0
2022-06-08	66.547	66.547	66.547	66.547	65.956	0
2022-06-07	66.547	66.547	66.547	66.547	65.956	0
2022-06-06	66.547	66.547	66.547	66.547	65.956	0
2022-06-01	66.547	66.547	66.547	66.547	65.956	0
2022-05-31	66.547	66.547	66.547	66.547	65.956	0
2022-05-30	66.547	66.547	66.547	66.547	65.956	0
2022-05-27	66.547	66.547	66.547	66.547	65.956	0
2022-05-26	66.547	66.547	66.547	66.547	65.956	0
2022-05-25	66.547	66.547	66.547	66.547	65.956	0
2022-05-24	66.547	66.547	66.547	66.547	65.956	0
2022-05-23	66.547	66.547	66.547	66.547	65.956	0
2022-05-20	66.547	66.547	66.547	66.547	65.956	100
2022-05-19	66.547	66.547	66.547	66.547	65.956	0
2022-05-18	66.547	66.547	66.547	66.547	65.956	0
2022-05-17	66.547	66.547	66.547	66.547	65.956	0
2022-05-16	66.547	66.547	66.547	66.547	65.956	101
2022-05-13	66.740	66.859	66.740	66.769	66.176	529
2022-05-12	72.880	72.880	72.880	72.880	72.233	0
2022-05-11	72.880	72.880	72.880	72.880	72.233	0
2022-05-10	72.880	72.880	72.880	72.880	72.233	0
2022-05-09	72.880	72.880	72.880	72.880	72.233	0
2022-05-06	72.880	72.880	72.880	72.880	72.233	0
2022-05-05	72.880	72.880	72.880	72.880	72.233	0
2022-05-04	72.880	72.880	72.880	72.880	72.233	0
2022-05-03	72.880	72.880	72.880	72.880	72.233	0
2022-04-29	72.880	72.880	72.880	72.880	72.233	0
2022-04-28	72.880	72.880	72.880	72.880	72.233	0
2022-04-27	72.880	72.880	72.880	72.880	72.233	0
2022-04-26	72.880	72.880	72.880	72.880	72.233	0
2022-04-25	72.880	72.880	72.880	72.880	72.233	0
2022-04-22	72.880	72.880	72.880	72.880	72.233	0
2022-04-21	72.880	72.880	72.880	72.880	72.233	0
2022-04-20	72.880	72.880	72.880	72.880	72.233	0
2022-04-19	72.880	72.880	72.880	72.880	72.233	0
2022-04-14	72.880	72.880	72.880	72.880	72.233	0
2022-04-13	72.880	72.880	72.880	72.880	72.233	0
2022-04-12	72.880	72.880	72.880	72.880	72.233	0
2022-04-11	72.880	72.880	72.880	72.880	72.233	0
2022-04-08	72.880	72.880	72.880	72.880	72.233	0
2022-04-07	72.880	72.880	72.880	72.880	72.233	0

← NewerPage 19 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.