Restaurant Brands International Inc. (QSR)
NYSE: QSR · Real-Time Price · USD
66.77
+1.83 (2.82%)
Dec 20, 2024, 4:00 PM EST - Market closed
Restaurant Brands International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 64.69 | 67.06 | 64.69 | 66.77 | 66.77 | 1.91% | 1,772,764 |
| Dec 19, 2024 | 66.15 | 66.77 | 65.49 | 65.52 | 64.94 | -0.65% | 1,492,000 |
| Dec 18, 2024 | 67.18 | 67.66 | 65.77 | 65.95 | 65.37 | -2.27% | 4,954,000 |
| Dec 17, 2024 | 67.30 | 68.35 | 67.11 | 67.48 | 66.88 | -0.06% | 1,561,418 |
| Dec 16, 2024 | 68.27 | 68.40 | 67.45 | 67.52 | 66.92 | -1.11% | 1,908,403 |
| Dec 13, 2024 | 69.10 | 69.70 | 68.01 | 68.28 | 67.68 | -1.34% | 2,275,918 |
| Dec 12, 2024 | 69.73 | 69.84 | 68.88 | 69.21 | 68.60 | -0.85% | 2,157,827 |
| Dec 11, 2024 | 70.09 | 70.78 | 69.22 | 69.80 | 69.18 | -0.29% | 3,709,923 |
| Dec 10, 2024 | 70.09 | 70.53 | 69.49 | 70.00 | 69.38 | -0.07% | 2,576,800 |
| Dec 9, 2024 | 69.42 | 71.42 | 69.42 | 70.05 | 69.43 | 1.54% | 2,803,353 |
| Dec 6, 2024 | 69.89 | 70.53 | 68.90 | 68.99 | 68.38 | -1.08% | 1,066,004 |
| Dec 5, 2024 | 71.01 | 71.22 | 69.61 | 69.74 | 69.12 | -1.93% | 1,773,244 |
| Dec 4, 2024 | 70.75 | 71.65 | 70.75 | 71.11 | 70.48 | 0.41% | 1,342,200 |
| Dec 3, 2024 | 70.02 | 71.53 | 69.23 | 70.82 | 70.19 | 1.58% | 2,561,041 |
| Dec 2, 2024 | 69.57 | 70.14 | 69.17 | 69.72 | 69.10 | 0.16% | 1,896,400 |
| Nov 29, 2024 | 69.90 | 70.12 | 69.33 | 69.61 | 69.00 | -0.81% | 906,229 |
| Nov 27, 2024 | 69.61 | 70.49 | 69.29 | 70.18 | 69.56 | 1.40% | 1,571,827 |
| Nov 26, 2024 | 69.85 | 70.31 | 68.91 | 69.21 | 68.60 | -0.86% | 1,473,700 |
| Nov 25, 2024 | 69.55 | 70.22 | 69.02 | 69.81 | 69.19 | 1.03% | 1,981,100 |
| Nov 22, 2024 | 69.89 | 70.00 | 69.06 | 69.10 | 68.49 | -0.97% | 2,105,024 |
| Nov 21, 2024 | 69.15 | 69.97 | 68.51 | 69.78 | 69.16 | 0.53% | 1,698,100 |
| Nov 20, 2024 | 69.45 | 69.68 | 67.88 | 69.41 | 69.41 | -0.06% | 1,188,360 |
| Nov 19, 2024 | 68.54 | 69.92 | 68.54 | 69.45 | 69.45 | 0.78% | 1,097,106 |
| Nov 18, 2024 | 67.75 | 69.43 | 67.54 | 68.91 | 68.91 | 2.06% | 1,140,427 |
| Nov 15, 2024 | 68.19 | 68.35 | 67.27 | 67.52 | 67.52 | -1.39% | 1,279,700 |
| Nov 14, 2024 | 68.03 | 68.92 | 67.73 | 68.47 | 68.47 | 0.82% | 1,686,000 |
| Nov 13, 2024 | 67.31 | 68.49 | 67.03 | 67.91 | 67.91 | 0.80% | 1,324,812 |
| Nov 12, 2024 | 67.90 | 67.90 | 66.66 | 67.37 | 67.37 | -0.74% | 2,559,821 |
| Nov 11, 2024 | 67.66 | 68.34 | 67.50 | 67.87 | 67.87 | -0.18% | 1,369,144 |
| Nov 8, 2024 | 68.27 | 68.48 | 67.92 | 67.99 | 67.99 | -0.90% | 1,387,628 |
| Nov 7, 2024 | 68.40 | 69.49 | 68.17 | 68.61 | 68.61 | 0.51% | 1,364,330 |
| Nov 6, 2024 | 69.04 | 69.04 | 66.80 | 68.26 | 68.26 | 0.09% | 2,202,300 |
| Nov 5, 2024 | 68.41 | 69.21 | 67.07 | 68.20 | 68.20 | -2.63% | 3,273,503 |
| Nov 4, 2024 | 70.00 | 70.41 | 69.85 | 70.04 | 70.04 | 0.09% | 1,792,621 |
| Nov 1, 2024 | 69.50 | 70.21 | 69.26 | 69.98 | 69.98 | 0.62% | 1,249,800 |
| Oct 31, 2024 | 70.13 | 70.30 | 69.40 | 69.55 | 69.55 | -0.80% | 1,068,700 |
| Oct 30, 2024 | 70.28 | 70.29 | 69.71 | 70.11 | 70.11 | -0.55% | 1,153,226 |
| Oct 29, 2024 | 70.36 | 71.43 | 70.36 | 70.50 | 70.50 | -0.84% | 960,543 |
| Oct 28, 2024 | 71.24 | 71.24 | 70.36 | 71.10 | 71.10 | 0.79% | 1,295,814 |
| Oct 25, 2024 | 72.19 | 72.51 | 70.46 | 70.54 | 70.54 | -2.29% | 953,840 |
| Oct 24, 2024 | 73.50 | 73.71 | 72.05 | 72.19 | 72.19 | -1.77% | 1,180,324 |
| Oct 23, 2024 | 73.54 | 74.09 | 73.01 | 73.49 | 73.49 | 1.89% | 2,112,700 |
| Oct 22, 2024 | 72.62 | 72.74 | 71.90 | 72.13 | 72.13 | -0.85% | 1,155,900 |
| Oct 21, 2024 | 70.23 | 72.99 | 70.19 | 72.75 | 72.75 | 3.12% | 1,778,300 |
| Oct 18, 2024 | 71.03 | 71.13 | 70.10 | 70.55 | 70.55 | -0.73% | 1,041,446 |
| Oct 17, 2024 | 72.10 | 72.12 | 70.93 | 71.07 | 71.07 | -1.46% | 1,090,830 |
| Oct 16, 2024 | 71.22 | 72.17 | 71.00 | 72.12 | 72.12 | 1.28% | 1,117,105 |
| Oct 15, 2024 | 71.20 | 71.59 | 70.44 | 71.21 | 71.21 | -0.53% | 1,177,719 |
| Oct 14, 2024 | 70.85 | 71.94 | 70.66 | 71.59 | 71.59 | 1.10% | 991,400 |
| Oct 11, 2024 | 69.64 | 70.97 | 69.60 | 70.81 | 70.81 | 0.84% | 870,706 |
| Oct 10, 2024 | 70.34 | 70.34 | 68.90 | 70.22 | 70.22 | -0.38% | 1,032,800 |
| Oct 9, 2024 | 70.00 | 70.73 | 69.54 | 70.49 | 70.49 | 0.95% | 954,936 |
| Oct 8, 2024 | 69.73 | 70.31 | 69.30 | 69.83 | 69.83 | -0.07% | 1,227,200 |
| Oct 7, 2024 | 71.87 | 72.02 | 69.11 | 69.88 | 69.88 | -2.62% | 1,981,200 |
| Oct 4, 2024 | 70.90 | 71.99 | 70.88 | 71.76 | 71.76 | 1.18% | 1,048,228 |
| Oct 3, 2024 | 71.42 | 71.42 | 69.76 | 70.92 | 70.92 | -2.06% | 1,568,441 |
| Oct 2, 2024 | 72.09 | 72.87 | 71.98 | 72.41 | 72.41 | -0.11% | 1,024,500 |
| Oct 1, 2024 | 72.20 | 72.57 | 71.80 | 72.49 | 72.49 | 0.51% | 1,663,216 |
| Sep 30, 2024 | 71.55 | 72.30 | 71.41 | 72.12 | 72.12 | 1.18% | 1,014,144 |
| Sep 27, 2024 | 70.97 | 71.90 | 70.85 | 71.28 | 71.28 | 0.61% | 826,046 |
| Sep 26, 2024 | 70.36 | 71.21 | 70.21 | 70.85 | 70.85 | 1.68% | 741,816 |
| Sep 25, 2024 | 70.82 | 70.82 | 69.67 | 69.68 | 69.68 | -1.36% | 953,100 |
| Sep 24, 2024 | 70.80 | 71.07 | 70.20 | 70.64 | 70.64 | 0.14% | 893,600 |
| Sep 23, 2024 | 70.29 | 70.80 | 70.18 | 70.54 | 70.54 | 0.37% | 878,500 |
| Sep 20, 2024 | 70.42 | 70.73 | 69.63 | 70.28 | 70.28 | -1.11% | 1,355,718 |
| Sep 19, 2024 | 70.12 | 71.08 | 69.53 | 71.07 | 70.49 | 2.63% | 1,453,200 |
| Sep 18, 2024 | 69.32 | 70.30 | 68.92 | 69.25 | 68.68 | -0.04% | 5,295,400 |
| Sep 17, 2024 | 70.20 | 70.67 | 69.01 | 69.28 | 68.71 | -0.93% | 1,657,344 |
| Sep 16, 2024 | 69.34 | 70.15 | 68.65 | 69.93 | 69.36 | 1.08% | 1,201,512 |
| Sep 13, 2024 | 69.37 | 70.10 | 68.93 | 69.18 | 68.62 | 0.06% | 1,430,700 |
| Sep 12, 2024 | 69.31 | 69.51 | 68.44 | 69.14 | 68.58 | 0.33% | 1,730,500 |
| Sep 11, 2024 | 66.58 | 69.92 | 66.34 | 68.91 | 68.35 | 3.55% | 2,698,200 |
| Sep 10, 2024 | 68.12 | 68.12 | 66.31 | 66.55 | 66.01 | -1.86% | 1,309,700 |
| Sep 9, 2024 | 67.65 | 68.41 | 67.12 | 67.81 | 67.26 | 0.27% | 2,084,182 |
| Sep 6, 2024 | 67.94 | 68.38 | 67.13 | 67.63 | 67.08 | -0.44% | 1,654,653 |
| Sep 5, 2024 | 68.70 | 68.82 | 67.72 | 67.93 | 67.38 | -1.05% | 1,185,518 |
| Sep 4, 2024 | 68.40 | 68.92 | 68.15 | 68.65 | 68.09 | 0.31% | 960,824 |
| Sep 3, 2024 | 69.00 | 69.21 | 68.19 | 68.44 | 67.88 | -1.50% | 1,932,234 |
| Aug 30, 2024 | 69.09 | 69.53 | 68.54 | 69.48 | 68.91 | 0.59% | 1,578,500 |
| Aug 29, 2024 | 69.41 | 69.93 | 68.72 | 69.07 | 68.51 | -0.06% | 1,105,600 |
| Aug 28, 2024 | 69.04 | 69.72 | 68.59 | 69.11 | 68.55 | -0.55% | 1,127,500 |
| Aug 27, 2024 | 69.65 | 69.90 | 69.21 | 69.49 | 68.92 | -0.67% | 1,817,200 |
| Aug 26, 2024 | 70.79 | 70.79 | 69.94 | 69.96 | 69.39 | -0.57% | 2,408,000 |
| Aug 23, 2024 | 71.72 | 72.12 | 69.96 | 70.36 | 69.78 | -1.37% | 1,434,900 |
| Aug 22, 2024 | 72.20 | 72.26 | 71.03 | 71.34 | 70.76 | -1.23% | 1,228,033 |
| Aug 21, 2024 | 71.60 | 72.46 | 71.60 | 72.23 | 71.64 | 1.05% | 1,099,400 |
| Aug 20, 2024 | 71.47 | 72.06 | 71.17 | 71.48 | 70.90 | -0.15% | 1,034,200 |
| Aug 19, 2024 | 71.00 | 72.16 | 70.96 | 71.59 | 71.00 | 1.10% | 891,000 |
| Aug 16, 2024 | 71.41 | 71.41 | 70.05 | 70.81 | 70.23 | -0.65% | 1,255,600 |
| Aug 15, 2024 | 71.31 | 71.43 | 70.56 | 71.27 | 70.69 | 0.95% | 975,900 |
| Aug 14, 2024 | 70.81 | 70.83 | 69.80 | 70.60 | 70.02 | -0.08% | 1,126,802 |
| Aug 13, 2024 | 68.74 | 71.17 | 68.51 | 70.66 | 70.08 | 1.22% | 3,814,033 |
| Aug 12, 2024 | 70.39 | 71.11 | 69.45 | 69.81 | 69.24 | -0.99% | 1,508,271 |
| Aug 9, 2024 | 72.45 | 72.45 | 69.85 | 70.51 | 69.93 | -1.97% | 1,652,602 |
| Aug 8, 2024 | 71.55 | 73.39 | 70.85 | 71.93 | 71.34 | 2.00% | 3,370,380 |
| Aug 7, 2024 | 72.17 | 72.32 | 70.43 | 70.52 | 69.94 | -1.66% | 2,276,715 |
| Aug 6, 2024 | 69.69 | 72.36 | 69.29 | 71.71 | 71.12 | 3.00% | 1,877,532 |
| Aug 5, 2024 | 68.03 | 72.20 | 68.03 | 69.62 | 69.05 | -0.77% | 3,243,700 |
| Aug 2, 2024 | 69.47 | 71.50 | 69.13 | 70.16 | 69.59 | 0.60% | 2,751,848 |
| Aug 1, 2024 | 70.31 | 70.31 | 69.14 | 69.74 | 69.17 | -0.36% | 1,627,800 |