Restaurant Brands International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	73.940	73.940	73.940	73.940	73.283	0
2022-01-11	73.940	73.940	73.940	73.940	73.283	0
2022-01-10	73.940	73.940	73.940	73.940	73.283	0
2022-01-07	73.940	73.940	73.940	73.940	73.283	0
2022-01-06	73.940	73.940	73.940	73.940	73.283	0
2022-01-05	73.940	73.940	73.940	73.940	73.283	0
2022-01-04	73.940	73.940	73.940	73.940	73.283	0
2021-12-31	73.940	73.940	73.940	73.940	73.283	0
2021-12-30	73.940	73.940	73.940	73.940	73.283	0
2021-12-29	73.940	73.940	73.940	73.940	73.283	0
2021-12-24	73.940	73.940	73.940	73.940	73.283	0
2021-12-23	73.940	73.940	73.940	73.940	73.283	0
2021-12-22	73.940	73.940	73.940	73.940	73.283	0
2021-12-21	73.940	73.940	73.940	73.940	73.283	0
2021-12-20	73.940	73.940	73.940	73.940	73.283	0
2021-12-17	73.940	73.940	73.940	73.940	73.283	0
2021-12-16	73.940	73.940	73.940	73.940	73.283	0
2021-12-15	73.940	73.940	73.940	73.940	73.283	0
2021-12-14	73.940	73.940	73.940	73.940	73.283	0
2021-12-13	73.940	73.940	73.940	73.940	73.283	0
2021-12-10	73.940	73.940	73.940	73.940	73.283	0
2021-12-09	73.940	73.940	73.940	73.940	73.283	0
2021-12-08	73.940	73.940	73.940	73.940	73.283	0
2021-12-07	73.940	73.940	73.940	73.940	73.283	0
2021-12-06	73.940	73.940	73.940	73.940	73.283	0
2021-12-03	73.940	73.940	73.940	73.940	73.283	0
2021-12-02	73.940	73.940	73.940	73.940	73.283	0
2021-12-01	73.940	73.940	73.940	73.940	73.283	0
2021-11-30	73.940	73.940	73.940	73.940	73.283	0
2021-11-29	73.940	73.940	73.940	73.940	73.283	0
2021-11-26	73.940	73.940	73.940	73.940	73.283	0
2021-11-25	73.940	73.940	73.940	73.940	73.283	0
2021-11-24	73.940	73.940	73.940	73.940	73.283	0
2021-11-23	73.940	73.940	73.940	73.940	73.283	0
2021-11-22	73.940	73.940	73.940	73.940	73.283	0
2021-11-19	73.940	73.940	73.940	73.940	73.283	0
2021-11-18	73.940	73.940	73.940	73.940	73.283	0
2021-11-17	73.940	73.940	73.940	73.940	73.283	0
2021-11-16	73.940	73.940	73.940	73.940	73.283	0
2021-11-15	73.940	73.940	73.940	73.940	73.283	0
2021-11-12	73.940	73.940	73.940	73.940	73.283	0
2021-11-11	73.940	73.940	73.940	73.940	73.283	0
2021-11-10	73.940	73.940	73.940	73.940	73.283	0
2021-11-09	73.940	73.940	73.940	73.940	73.283	0
2021-11-08	73.940	73.940	73.940	73.940	73.283	1,502
2021-11-05	69.963	69.963	69.963	69.963	69.342	0
2021-11-04	69.963	69.963	69.963	69.963	69.342	0
2021-11-03	69.963	69.963	69.963	69.963	69.342	0
2021-11-02	69.963	69.963	69.963	69.963	69.342	0
2021-11-01	69.963	69.963	69.963	69.963	69.342	175
2021-10-29	72.629	72.629	72.629	72.629	71.984	0
2021-10-28	72.629	72.629	72.629	72.629	71.984	0
2021-10-27	72.629	72.629	72.629	72.629	71.984	0
2021-10-26	72.629	72.629	72.629	72.629	71.984	914
2021-10-25	79.900	79.900	79.900	79.900	79.190	0

← NewerPage 21 of 21 · 1,255 trading days

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.