Restaurant Brands International, Inc. QSR
NYSE · United States · Consumer Services
$71.08-0.40 (-0.56%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $71.08 | -0.56% | $71.71 | $71.99 | $71.07 | 1.59M |
| 2026-09-29 | $71.48 | +0.07% | $70.93 | $71.87 | $70.64 | 1.48M |
| 2026-09-28 | $71.43 | -0.29% | $71.53 | $71.93 | $70.89 | 3.43M |
| 2026-09-25 | $71.64 | +1.03% | $70.11 | $71.76 | $70.01 | 3.43M |
| 2026-09-24 | $70.91 | -1.05% | $71.31 | $71.75 | $70.85 | 1.59M |
| 2026-09-23 | $71.66 | -0.35% | $71.83 | $72.37 | $70.98 | 2.29M |
| 2026-09-22 | $71.91 | -0.90% | $73.30 | $74.00 | $71.78 | 3.57M |
| 2026-09-21 | $72.56 | -0.44% | $73.02 | $73.24 | $72.09 | 2.62M |
| 2026-09-18 | $72.88 | -0.56% | $73.00 | $73.02 | $72.00 | 3.24M |
| 2026-09-17 | $73.29 | -2.21% | $75.35 | $75.46 | $72.79 | 15.35M |
| 2026-09-16 | $74.95 | -0.72% | $76.40 | $76.40 | $74.80 | 1.91M |
| 2026-09-15 | $75.49 | -4.31% | $78.40 | $78.45 | $75.49 | 3.18M |
| 2026-09-14 | $78.89 | +2.51% | $77.70 | $79.27 | $77.38 | 3.42M |
| 2026-09-11 | $76.96 | +0.61% | $76.98 | $77.26 | $76.03 | 3.21M |
| 2026-09-10 | $76.49 | -0.68% | $77.25 | $77.48 | $76.30 | 3.44M |
| 2026-09-09 | $77.01 | -1.61% | $78.11 | $78.11 | $76.98 | 2.77M |
| 2026-09-08 | $78.27 | -2.37% | $80.34 | $80.34 | $78.23 | 2.90M |
| 2026-09-04 | $80.17 | -0.11% | $79.78 | $81.36 | $79.75 | 3.34M |
| 2026-09-03 | $80.26 | +1.76% | $80.81 | $81.75 | $79.54 | 2.88M |
| 2026-09-02 | $78.87 | +0.83% | $78.35 | $80.27 | $78.35 | 2.18M |
| 2026-09-01 | $78.22 | +0.44% | $78.20 | $78.72 | $77.47 | 3.84M |
| 2026-08-31 | $77.88 | -0.49% | $78.00 | $78.52 | $77.32 | 1.68M |
| 2026-08-28 | $78.26 | +0.24% | $78.43 | $78.54 | $77.86 | 3.26M |
| 2026-08-27 | $78.07 | -1.50% | $78.81 | $79.23 | $77.90 | 1.75M |
| 2026-08-26 | $79.26 | -2.82% | $81.20 | $81.40 | $79.23 | 1.76M |
| 2026-08-25 | $81.56 | -0.01% | $81.17 | $81.69 | $81.04 | 2.10M |
| 2026-08-24 | $81.57 | +0.88% | $80.96 | $81.88 | $80.40 | 2.48M |
| 2026-08-21 | $80.86 | +1.65% | $79.58 | $81.02 | $79.19 | 2.70M |
| 2026-08-20 | $79.55 | +3.18% | $77.97 | $80.73 | $77.97 | 4.15M |
| 2026-08-19 | $77.10 | +0.71% | $76.99 | $78.61 | $76.08 | 2.23M |
| 2026-08-18 | $76.56 | -0.78% | $77.78 | $78.04 | $76.52 | 1.40M |
| 2026-08-17 | $77.16 | -0.62% | $77.16 | $77.74 | $76.49 | 2.01M |
| 2026-08-14 | $77.64 | +1.37% | $76.89 | $77.73 | $76.70 | 2.07M |
| 2026-08-13 | $76.59 | +2.26% | $75.86 | $77.46 | $75.77 | 2.84M |
| 2026-08-12 | $74.90 | +2.14% | $73.49 | $75.17 | $73.24 | 1.90M |
| 2026-08-11 | $73.33 | +0.65% | $73.10 | $73.64 | $72.59 | 1.65M |
| 2026-08-10 | $72.86 | -1.39% | $73.50 | $74.03 | $72.67 | 2.84M |
| 2026-08-07 | $73.89 | +1.33% | $73.15 | $74.43 | $72.47 | 2.64M |
| 2026-08-06 | $72.92 | -2.11% | $73.34 | $74.64 | $70.96 | 4.31M |
| 2026-08-05 | $74.49 | +0.83% | $74.14 | $74.74 | $73.55 | 2.52M |
| 2026-08-04 | $73.88 | +1.29% | $72.36 | $73.99 | $72.36 | 2.20M |
| 2026-08-03 | $72.94 | -1.46% | $73.65 | $74.11 | $72.50 | 2.37M |
| 2026-07-31 | $74.02 | -0.43% | $73.90 | $74.44 | $73.54 | 1.88M |
| 2026-07-30 | $74.34 | -1.56% | $75.54 | $76.11 | $74.01 | 1.79M |
| 2026-07-29 | $75.52 | +0.87% | $74.86 | $75.64 | $74.58 | 2.67M |
| 2026-07-28 | $74.87 | +0.62% | $75.42 | $75.85 | $74.18 | 2.50M |
| 2026-07-27 | $74.41 | +2.68% | $72.78 | $74.89 | $72.78 | 2.54M |
| 2026-07-24 | $72.47 | +0.12% | $72.67 | $73.22 | $72.46 | 1.37M |
| 2026-07-23 | $72.38 | -1.11% | $73.23 | $73.24 | $71.88 | 1.19M |
| 2026-07-22 | $73.19 | -0.85% | $74.12 | $74.56 | $72.74 | 2.00M |
| 2026-07-21 | $73.82 | -0.19% | $73.63 | $74.48 | $73.31 | 1.78M |
| 2026-07-20 | $73.96 | -1.40% | $75.40 | $75.46 | $73.85 | 2.17M |
| 2026-07-17 | $75.01 | -2.77% | $77.92 | $77.92 | $74.89 | 2.96M |
| 2026-07-16 | $77.15 | +4.00% | $74.69 | $77.44 | $74.69 | 2.59M |
| 2026-07-15 | $74.18 | -0.58% | $74.47 | $75.63 | $73.88 | 1.97M |
| 2026-07-14 | $74.61 | -1.27% | $75.41 | $76.42 | $74.56 | 4.37M |
| 2026-07-13 | $75.57 | +0.41% | $75.63 | $76.33 | $75.47 | 2.94M |
| 2026-07-10 | $75.26 | +0.43% | $74.90 | $75.99 | $74.65 | 2.24M |
| 2026-07-09 | $74.94 | +0.66% | $74.50 | $75.37 | $73.65 | 2.79M |
| 2026-07-08 | $74.45 | +0.69% | $73.59 | $74.48 | $72.58 | 3.89M |
| 2026-07-07 | $73.94 | +0.94% | $74.13 | $76.00 | $73.90 | 4.06M |
| 2026-07-06 | $73.25 | -2.06% | $74.79 | $74.85 | $72.65 | 4.60M |
| 2026-07-02 | $74.79 | +4.66% | $72.01 | $74.99 | $72.01 | 4.49M |
| 2026-07-01 | $71.46 | -1.45% | $72.68 | $73.32 | $71.34 | 1.72M |
| 2026-06-30 | $72.51 | -1.01% | $73.16 | $73.16 | $72.20 | 2.42M |
| 2026-06-29 | $73.25 | -1.47% | $74.35 | $74.52 | $72.12 | 3.37M |
| 2026-06-26 | $74.34 | +1.52% | $73.13 | $74.42 | $72.93 | 4.71M |
| 2026-06-25 | $73.23 | +0.65% | $72.49 | $73.57 | $71.95 | 3.02M |
| 2026-06-24 | $72.76 | +1.56% | $72.03 | $73.33 | $71.35 | 3.32M |
| 2026-06-23 | $71.64 | -0.29% | $71.00 | $71.87 | $70.95 | 2.53M |
| 2026-06-22 | $71.85 | -2.17% | $73.18 | $73.63 | $71.20 | 5.77M |
| 2026-06-18 | $73.44 | -0.98% | $74.92 | $75.27 | $73.31 | 2.78M |
| 2026-06-17 | $74.17 | -2.78% | $75.81 | $76.34 | $74.04 | 2.93M |
| 2026-06-16 | $76.29 | +0.85% | $75.46 | $76.90 | $75.00 | 2.83M |
| 2026-06-15 | $75.65 | +1.07% | $74.87 | $75.76 | $74.53 | 3.33M |
| 2026-06-12 | $74.85 | +1.29% | $74.33 | $75.11 | $73.86 | 3.22M |
| 2026-06-11 | $73.90 | +0.96% | $73.58 | $73.97 | $72.58 | 4.39M |
| 2026-06-10 | $73.20 | +0.73% | $72.93 | $73.58 | $72.64 | 5.52M |
| 2026-06-09 | $72.67 | +1.64% | $71.44 | $72.86 | $71.39 | 3.09M |
| 2026-06-08 | $71.50 | -1.60% | $72.47 | $72.64 | $71.23 | 3.56M |
| 2026-06-05 | $72.66 | +1.16% | $71.90 | $72.79 | $70.99 | 5.77M |
| 2026-06-04 | $71.83 | -1.28% | $73.07 | $74.17 | $71.65 | 3.70M |
| 2026-06-03 | $72.76 | +1.66% | $71.82 | $74.20 | $71.79 | 4.81M |
| 2026-06-02 | $71.57 | -1.77% | $72.68 | $73.07 | $71.38 | 2.94M |
| 2026-06-01 | $72.86 | -2.46% | $74.99 | $75.19 | $72.20 | 3.47M |
| 2026-05-29 | $74.70 | +0.52% | $74.00 | $75.33 | $73.79 | 3.24M |
| 2026-05-28 | $74.31 | -0.55% | $74.38 | $74.95 | $74.10 | 2.33M |
| 2026-05-27 | $74.72 | -0.93% | $75.37 | $75.99 | $74.61 | 2.40M |
| 2026-05-26 | $75.42 | +0.05% | $75.76 | $76.75 | $75.11 | 2.38M |
| 2026-05-22 | $75.38 | -1.14% | $76.43 | $76.63 | $74.48 | 4.14M |