Restaurant Brands International Inc. (QSR)
NYSE: QSR · Real-Time Price · USD
64.52
-4.22 (-6.14%)
At close: Mar 28, 2025, 4:00 PM
64.55
+0.03 (0.04%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Restaurant Brands International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 67.90 | 67.91 | 64.42 | 64.52 | 64.52 | -6.14% | 2,825,088 |
| Mar 27, 2025 | 67.97 | 69.14 | 67.70 | 68.74 | 68.74 | 1.33% | 1,486,350 |
| Mar 26, 2025 | 66.77 | 68.27 | 66.67 | 67.84 | 67.84 | 1.89% | 1,484,850 |
| Mar 25, 2025 | 67.28 | 67.31 | 66.31 | 66.58 | 66.58 | -0.75% | 1,635,618 |
| Mar 24, 2025 | 67.25 | 67.44 | 66.54 | 67.08 | 67.08 | 0.12% | 1,259,673 |
| Mar 21, 2025 | 67.11 | 67.33 | 66.21 | 67.00 | 67.00 | -1.43% | 1,683,818 |
| Mar 20, 2025 | 67.87 | 68.25 | 67.31 | 67.97 | 67.35 | -0.09% | 1,700,033 |
| Mar 19, 2025 | 68.62 | 69.00 | 67.88 | 68.03 | 67.41 | 0.27% | 2,117,849 |
| Mar 18, 2025 | 67.11 | 68.43 | 66.78 | 67.85 | 67.23 | 0.50% | 1,201,525 |
| Mar 17, 2025 | 66.15 | 67.67 | 66.12 | 67.51 | 66.89 | 2.19% | 2,594,705 |
| Mar 14, 2025 | 65.67 | 66.17 | 65.24 | 66.06 | 65.45 | 0.49% | 2,043,137 |
| Mar 13, 2025 | 66.57 | 67.02 | 65.73 | 65.74 | 65.14 | -1.38% | 2,027,625 |
| Mar 12, 2025 | 67.73 | 68.50 | 66.01 | 66.66 | 66.05 | -1.99% | 2,251,919 |
| Mar 11, 2025 | 68.69 | 69.06 | 67.53 | 68.01 | 67.39 | -1.22% | 3,181,807 |
| Mar 10, 2025 | 69.40 | 70.39 | 68.52 | 68.85 | 68.22 | -1.03% | 4,017,548 |
| Mar 7, 2025 | 67.53 | 69.78 | 67.21 | 69.57 | 68.93 | 3.05% | 3,057,730 |
| Mar 6, 2025 | 66.27 | 67.62 | 66.22 | 67.51 | 66.89 | 1.31% | 2,204,067 |
| Mar 5, 2025 | 65.67 | 66.97 | 65.64 | 66.64 | 66.03 | 1.91% | 1,417,463 |
| Mar 4, 2025 | 64.85 | 66.16 | 64.56 | 65.39 | 64.79 | 0.86% | 1,435,006 |
| Mar 3, 2025 | 65.55 | 66.37 | 64.66 | 64.83 | 64.24 | -0.64% | 1,198,411 |
| Feb 28, 2025 | 65.21 | 65.65 | 64.68 | 65.25 | 64.65 | 0.09% | 1,889,766 |
| Feb 27, 2025 | 63.79 | 65.31 | 63.44 | 65.19 | 64.59 | 2.34% | 1,652,471 |
| Feb 26, 2025 | 64.52 | 64.52 | 63.41 | 63.70 | 63.12 | -0.89% | 1,491,023 |
| Feb 25, 2025 | 63.84 | 64.92 | 63.82 | 64.27 | 63.68 | 0.67% | 2,829,902 |
| Feb 24, 2025 | 62.08 | 64.38 | 62.04 | 63.84 | 63.26 | 2.46% | 2,288,359 |
| Feb 21, 2025 | 63.39 | 63.43 | 62.06 | 62.31 | 61.74 | -1.42% | 1,544,521 |
| Feb 20, 2025 | 63.23 | 63.35 | 62.01 | 63.21 | 62.63 | 0.03% | 1,940,605 |
| Feb 19, 2025 | 64.30 | 64.54 | 62.78 | 63.19 | 62.61 | -2.26% | 2,103,636 |
| Feb 18, 2025 | 64.14 | 65.04 | 63.13 | 64.65 | 64.06 | 0.20% | 2,424,642 |
| Feb 14, 2025 | 65.62 | 66.00 | 63.24 | 64.52 | 63.93 | -2.82% | 2,912,624 |
| Feb 13, 2025 | 65.88 | 66.49 | 64.07 | 66.39 | 65.78 | 0.85% | 2,725,480 |
| Feb 12, 2025 | 67.82 | 68.54 | 65.51 | 65.83 | 65.23 | -1.58% | 3,936,059 |
| Feb 11, 2025 | 66.02 | 67.30 | 64.81 | 66.89 | 66.28 | 0.78% | 4,790,752 |
| Feb 10, 2025 | 64.74 | 66.51 | 64.44 | 66.37 | 65.76 | 3.48% | 3,584,494 |
| Feb 7, 2025 | 63.97 | 64.85 | 63.97 | 64.14 | 63.55 | 0.08% | 2,575,977 |
| Feb 6, 2025 | 62.39 | 64.92 | 62.39 | 64.09 | 63.50 | 2.20% | 2,583,678 |
| Feb 5, 2025 | 62.12 | 62.75 | 61.48 | 62.71 | 62.14 | 1.26% | 1,616,230 |
| Feb 4, 2025 | 61.70 | 62.75 | 61.70 | 61.93 | 61.36 | 0.37% | 1,742,040 |
| Feb 3, 2025 | 60.22 | 62.08 | 59.67 | 61.70 | 61.13 | 0.26% | 2,291,935 |
| Jan 31, 2025 | 62.23 | 62.46 | 61.35 | 61.54 | 60.98 | -1.49% | 1,830,258 |
| Jan 30, 2025 | 62.14 | 62.82 | 62.06 | 62.47 | 61.90 | 0.77% | 1,252,343 |
| Jan 29, 2025 | 62.44 | 62.54 | 61.73 | 61.99 | 61.42 | -0.67% | 1,329,523 |
| Jan 28, 2025 | 62.20 | 62.92 | 61.95 | 62.41 | 61.84 | 0.06% | 1,111,662 |
| Jan 27, 2025 | 62.22 | 63.01 | 61.99 | 62.37 | 61.80 | 0.47% | 1,623,725 |
| Jan 24, 2025 | 62.41 | 62.72 | 61.54 | 62.08 | 61.51 | 0.89% | 2,330,752 |
| Jan 23, 2025 | 60.46 | 61.55 | 59.94 | 61.53 | 60.97 | 1.64% | 6,946,106 |
| Jan 22, 2025 | 60.74 | 60.91 | 59.86 | 60.54 | 59.99 | -0.33% | 2,262,783 |
| Jan 21, 2025 | 60.64 | 61.35 | 60.50 | 60.74 | 60.18 | 0.43% | 3,464,454 |
| Jan 17, 2025 | 60.65 | 60.90 | 60.33 | 60.48 | 59.93 | 0.02% | 1,493,242 |
| Jan 16, 2025 | 60.06 | 60.73 | 60.03 | 60.47 | 59.92 | 0.05% | 1,890,794 |