Restaurant Brands International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	72.12	73.70	71.95	73.54	73.54	2.24%	3,386,946
Dec 4, 2025	72.12	72.60	71.87	71.93	71.93	-0.03%	2,370,269
Dec 3, 2025	71.50	72.10	71.38	71.95	71.95	0.95%	2,350,180
Dec 2, 2025	72.00	72.25	71.01	71.27	71.27	-0.47%	1,305,844
Dec 1, 2025	72.30	72.36	71.52	71.61	71.61	-1.08%	1,433,850
Nov 28, 2025	72.28	73.13	71.96	72.39	72.39	0.24%	919,574
Nov 26, 2025	72.08	72.98	72.01	72.22	72.22	0.26%	2,915,105
Nov 25, 2025	70.13	72.36	70.13	72.03	72.03	2.99%	3,042,143
Nov 24, 2025	70.55	70.74	69.82	69.94	69.94	-0.81%	2,923,667
Nov 21, 2025	68.45	70.98	68.09	70.51	70.51	3.71%	3,820,769
Nov 20, 2025	67.89	68.85	67.84	67.99	67.99	0.24%	1,842,549
Nov 19, 2025	67.55	68.16	67.08	67.83	67.83	0.65%	1,838,058
Nov 18, 2025	68.00	68.00	67.25	67.39	67.39	-0.98%	2,859,364
Nov 17, 2025	68.43	68.93	67.53	68.06	68.06	-0.90%	3,271,100
Nov 14, 2025	68.45	69.01	67.43	68.68	68.68	-2.46%	5,590,258
Nov 13, 2025	69.21	70.46	69.17	70.41	70.41	1.84%	2,307,937
Nov 12, 2025	68.85	69.54	68.35	69.14	69.14	0.36%	2,256,585
Nov 11, 2025	69.30	69.36	68.55	68.89	68.89	-0.42%	2,195,569
Nov 10, 2025	68.22	69.50	67.98	69.18	69.18	2.13%	2,856,633
Nov 7, 2025	68.16	68.55	67.26	67.74	67.74	-0.62%	2,028,216
Nov 6, 2025	67.35	68.36	67.08	68.16	68.16	1.69%	4,967,355
Nov 5, 2025	66.39	67.31	65.56	67.03	67.03	1.21%	2,439,032
Nov 4, 2025	65.60	66.49	65.28	66.23	66.23	0.68%	3,129,862
Nov 3, 2025	65.34	65.87	64.52	65.78	65.78	0.14%	3,719,013
Oct 31, 2025	66.81	66.98	65.50	65.69	65.69	-1.97%	3,142,185
Oct 30, 2025	67.81	68.27	65.28	67.01	67.01	1.50%	5,251,995
Oct 29, 2025	66.34	66.40	65.55	66.02	66.02	-1.06%	2,872,327
Oct 28, 2025	67.09	67.98	66.73	66.73	66.73	-0.95%	1,610,979
Oct 27, 2025	67.56	67.76	67.16	67.37	67.37	-0.07%	1,152,124
Oct 24, 2025	67.68	67.83	67.10	67.42	67.42	-0.04%	896,108
Oct 23, 2025	67.68	68.00	67.16	67.45	67.45	-0.33%	1,339,018
Oct 22, 2025	67.07	68.15	67.07	67.67	67.67	0.27%	1,222,666
Oct 21, 2025	67.81	67.96	67.34	67.49	67.49	-0.40%	1,940,400
Oct 20, 2025	67.32	68.35	67.24	67.76	67.76	0.56%	1,806,627
Oct 17, 2025	67.35	67.58	66.73	67.38	67.38	-0.06%	2,526,016
Oct 16, 2025	69.43	69.50	67.28	67.42	67.42	-2.71%	2,878,531
Oct 15, 2025	68.75	69.46	68.58	69.30	69.30	0.92%	1,545,704
Oct 14, 2025	66.61	68.79	66.61	68.67	68.67	2.81%	3,340,734
Oct 13, 2025	66.44	67.44	66.35	66.79	66.79	-0.07%	1,031,558
Oct 10, 2025	67.08	67.35	66.56	66.84	66.84	0.29%	2,070,617
Oct 9, 2025	67.31	68.02	66.58	66.65	66.65	-0.97%	2,253,117
Oct 8, 2025	67.21	67.65	66.76	67.30	67.30	0.06%	3,023,426
Oct 7, 2025	69.26	69.26	67.20	67.26	67.26	-2.34%	2,401,976
Oct 6, 2025	68.58	69.01	68.14	68.87	68.87	0.57%	2,411,431
Oct 3, 2025	67.70	68.59	67.42	68.48	68.48	1.18%	2,348,277
Oct 2, 2025	65.95	67.79	65.89	67.68	67.68	2.30%	2,838,749
Oct 1, 2025	64.22	66.16	64.17	66.16	66.16	3.15%	2,799,374
Sep 30, 2025	65.69	65.94	64.11	64.14	64.14	-2.23%	2,280,530
Sep 29, 2025	64.99	65.78	64.76	65.60	65.60	1.06%	3,395,140
Sep 26, 2025	64.65	65.10	64.47	64.91	64.91	0.54%	1,589,409