Restaurant Brands International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	72.880	72.880	72.880	72.880	72.233	0
2022-04-05	72.880	72.880	72.880	72.880	72.233	0
2022-04-04	72.880	72.880	72.880	72.880	72.233	0
2022-04-01	72.880	72.880	72.880	72.880	72.233	391
2022-03-31	72.547	72.547	72.547	72.547	71.903	0
2022-03-30	72.547	72.547	72.547	72.547	71.903	0
2022-03-29	72.550	72.560	72.547	72.547	71.903	191
2022-03-28	73.940	73.940	73.940	73.940	73.283	0
2022-03-25	73.940	73.940	73.940	73.940	73.283	0
2022-03-24	73.940	73.940	73.940	73.940	73.283	0
2022-03-23	73.940	73.940	73.940	73.940	73.283	0
2022-03-22	73.940	73.940	73.940	73.940	73.283	0
2022-03-21	73.940	73.940	73.940	73.940	73.283	0
2022-03-18	73.940	73.940	73.940	73.940	73.283	0
2022-03-17	73.940	73.940	73.940	73.940	73.283	0
2022-03-16	73.940	73.940	73.940	73.940	73.283	0
2022-03-15	73.940	73.940	73.940	73.940	73.283	0
2022-03-14	73.940	73.940	73.940	73.940	73.283	0
2022-03-11	73.940	73.940	73.940	73.940	73.283	0
2022-03-10	73.940	73.940	73.940	73.940	73.283	0
2022-03-09	73.940	73.940	73.940	73.940	73.283	0
2022-03-08	73.940	73.940	73.940	73.940	73.283	0
2022-03-07	73.940	73.940	73.940	73.940	73.283	0
2022-03-04	73.940	73.940	73.940	73.940	73.283	0
2022-03-03	73.940	73.940	73.940	73.940	73.283	0
2022-03-02	73.940	73.940	73.940	73.940	73.283	0
2022-03-01	73.940	73.940	73.940	73.940	73.283	0
2022-02-28	73.940	73.940	73.940	73.940	73.283	0
2022-02-25	73.940	73.940	73.940	73.940	73.283	0
2022-02-24	73.940	73.940	73.940	73.940	73.283	0
2022-02-23	73.940	73.940	73.940	73.940	73.283	0
2022-02-22	73.940	73.940	73.940	73.940	73.283	0
2022-02-21	73.940	73.940	73.940	73.940	73.283	0
2022-02-18	73.940	73.940	73.940	73.940	73.283	0
2022-02-17	73.940	73.940	73.940	73.940	73.283	0
2022-02-16	73.940	73.940	73.940	73.940	73.283	0
2022-02-15	73.940	73.940	73.940	73.940	73.283	0
2022-02-14	73.940	73.940	73.940	73.940	73.283	0
2022-02-11	73.940	73.940	73.940	73.940	73.283	0
2022-02-10	73.940	73.940	73.940	73.940	73.283	0
2022-02-09	73.940	73.940	73.940	73.940	73.283	0
2022-02-08	73.940	73.940	73.940	73.940	73.283	0
2022-02-07	73.940	73.940	73.940	73.940	73.283	0
2022-02-04	73.940	73.940	73.940	73.940	73.283	0
2022-02-03	73.940	73.940	73.940	73.940	73.283	0
2022-02-02	73.940	73.940	73.940	73.940	73.283	0
2022-02-01	73.940	73.940	73.940	73.940	73.283	0
2022-01-31	73.940	73.940	73.940	73.940	73.283	0
2022-01-28	73.940	73.940	73.940	73.940	73.283	0
2022-01-27	73.940	73.940	73.940	73.940	73.283	0
2022-01-26	73.940	73.940	73.940	73.940	73.283	0
2022-01-25	73.940	73.940	73.940	73.940	73.283	0
2022-01-24	73.940	73.940	73.940	73.940	73.283	0
2022-01-21	73.940	73.940	73.940	73.940	73.283	0
2022-01-20	73.940	73.940	73.940	73.940	73.283	0
2022-01-19	73.940	73.940	73.940	73.940	73.283	0
2022-01-18	73.940	73.940	73.940	73.940	73.283	0
2022-01-17	73.940	73.940	73.940	73.940	73.283	0
2022-01-14	73.940	73.940	73.940	73.940	73.283	0
2022-01-13	73.940	73.940	73.940	73.940	73.283	0

← NewerPage 20 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.