Restaurant Brands International Inc. (QSR)
NYSE: QSR · Real-Time Price · USD
69.88
+0.31 (0.45%)
At close: Dec 26, 2025, 4:00 PM EST
69.76
-0.13 (-0.18%)
After-hours: Dec 26, 2025, 7:00 PM EST
Restaurant Brands International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 69.56 | 69.98 | 69.49 | 69.88 | 69.88 | 0.45% | 930,389 |
| Dec 24, 2025 | 68.86 | 69.80 | 68.86 | 69.57 | 69.57 | 1.03% | 867,592 |
| Dec 23, 2025 | 69.69 | 70.00 | 68.80 | 68.86 | 68.86 | -2.09% | 1,914,806 |
| Dec 22, 2025 | 69.75 | 70.39 | 69.74 | 70.33 | 69.71 | 0.40% | 8,449,094 |
| Dec 19, 2025 | 70.00 | 70.25 | 69.76 | 70.05 | 69.43 | 0.20% | 2,990,988 |
| Dec 18, 2025 | 70.23 | 70.87 | 69.75 | 69.91 | 69.29 | -0.41% | 3,147,338 |
| Dec 17, 2025 | 70.48 | 71.00 | 70.06 | 70.20 | 69.58 | -0.38% | 2,734,082 |
| Dec 16, 2025 | 71.00 | 71.37 | 70.33 | 70.47 | 69.85 | -0.73% | 2,277,195 |
| Dec 15, 2025 | 70.84 | 71.34 | 70.46 | 70.99 | 70.36 | 0.17% | 2,835,105 |
| Dec 12, 2025 | 70.66 | 71.12 | 70.47 | 70.87 | 70.25 | 0.60% | 4,384,195 |
| Dec 11, 2025 | 70.67 | 71.41 | 69.96 | 70.45 | 69.83 | -0.44% | 3,211,112 |
| Dec 10, 2025 | 70.93 | 71.31 | 70.45 | 70.76 | 70.14 | -0.25% | 3,459,389 |
| Dec 9, 2025 | 71.76 | 72.62 | 70.60 | 70.94 | 70.31 | -1.05% | 1,723,307 |
| Dec 8, 2025 | 73.66 | 73.70 | 71.48 | 71.69 | 71.06 | -2.52% | 3,167,377 |
| Dec 5, 2025 | 72.12 | 73.70 | 71.95 | 73.54 | 72.89 | 2.24% | 3,434,849 |
| Dec 4, 2025 | 72.12 | 72.60 | 71.87 | 71.93 | 71.30 | -0.03% | 2,377,401 |
| Dec 3, 2025 | 71.50 | 72.10 | 71.38 | 71.95 | 71.32 | 0.95% | 2,361,039 |
| Dec 2, 2025 | 72.00 | 72.25 | 71.01 | 71.27 | 70.64 | -0.47% | 1,322,526 |
| Dec 1, 2025 | 72.30 | 72.36 | 71.52 | 71.61 | 70.98 | -1.08% | 1,450,025 |
| Nov 28, 2025 | 72.28 | 73.13 | 71.96 | 72.39 | 71.75 | 0.24% | 950,660 |
| Nov 26, 2025 | 72.08 | 72.98 | 72.01 | 72.22 | 71.58 | 0.26% | 2,941,756 |
| Nov 25, 2025 | 70.13 | 72.36 | 70.13 | 72.03 | 71.40 | 2.99% | 3,073,873 |
| Nov 24, 2025 | 70.55 | 70.74 | 69.82 | 69.94 | 69.32 | -0.81% | 2,929,215 |
| Nov 21, 2025 | 68.45 | 70.98 | 68.09 | 70.51 | 69.89 | 3.71% | 4,240,372 |
| Nov 20, 2025 | 67.89 | 68.85 | 67.84 | 67.99 | 67.39 | 0.24% | 1,842,550 |
| Nov 19, 2025 | 67.55 | 68.16 | 67.08 | 67.83 | 67.23 | 0.65% | 1,838,058 |
| Nov 18, 2025 | 68.00 | 68.00 | 67.25 | 67.39 | 66.80 | -0.98% | 2,859,364 |
| Nov 17, 2025 | 68.43 | 68.93 | 67.53 | 68.06 | 67.46 | -0.90% | 3,271,100 |
| Nov 14, 2025 | 68.45 | 69.01 | 67.43 | 68.68 | 68.07 | -2.46% | 5,590,258 |
| Nov 13, 2025 | 69.21 | 70.46 | 69.17 | 70.41 | 69.79 | 1.84% | 2,307,937 |
| Nov 12, 2025 | 68.85 | 69.54 | 68.35 | 69.14 | 68.53 | 0.36% | 2,256,585 |
| Nov 11, 2025 | 69.30 | 69.36 | 68.55 | 68.89 | 68.28 | -0.42% | 2,195,569 |
| Nov 10, 2025 | 68.22 | 69.50 | 67.98 | 69.18 | 68.57 | 2.13% | 2,856,633 |
| Nov 7, 2025 | 68.16 | 68.55 | 67.26 | 67.74 | 67.14 | -0.62% | 2,028,216 |
| Nov 6, 2025 | 67.35 | 68.36 | 67.08 | 68.16 | 67.56 | 1.69% | 4,967,355 |
| Nov 5, 2025 | 66.39 | 67.31 | 65.56 | 67.03 | 66.44 | 1.21% | 2,439,032 |
| Nov 4, 2025 | 65.60 | 66.49 | 65.28 | 66.23 | 65.65 | 0.68% | 3,129,862 |
| Nov 3, 2025 | 65.34 | 65.87 | 64.52 | 65.78 | 65.20 | 0.14% | 3,719,013 |
| Oct 31, 2025 | 66.81 | 66.98 | 65.50 | 65.69 | 65.11 | -1.97% | 3,142,185 |
| Oct 30, 2025 | 67.81 | 68.27 | 65.28 | 67.01 | 66.42 | 1.50% | 5,251,995 |
| Oct 29, 2025 | 66.34 | 66.40 | 65.55 | 66.02 | 65.44 | -1.06% | 2,872,327 |
| Oct 28, 2025 | 67.09 | 67.98 | 66.73 | 66.73 | 66.14 | -0.95% | 1,610,979 |
| Oct 27, 2025 | 67.56 | 67.76 | 67.16 | 67.37 | 66.78 | -0.07% | 1,152,124 |
| Oct 24, 2025 | 67.68 | 67.83 | 67.10 | 67.42 | 66.83 | -0.04% | 896,108 |
| Oct 23, 2025 | 67.68 | 68.00 | 67.16 | 67.45 | 66.86 | -0.33% | 1,339,018 |
| Oct 22, 2025 | 67.07 | 68.15 | 67.07 | 67.67 | 67.07 | 0.27% | 1,222,666 |
| Oct 21, 2025 | 67.81 | 67.96 | 67.34 | 67.49 | 66.90 | -0.40% | 1,940,400 |
| Oct 20, 2025 | 67.32 | 68.35 | 67.24 | 67.76 | 67.16 | 0.56% | 1,806,627 |
| Oct 17, 2025 | 67.35 | 67.58 | 66.73 | 67.38 | 66.79 | -0.06% | 2,526,016 |
| Oct 16, 2025 | 69.43 | 69.50 | 67.28 | 67.42 | 66.83 | -2.71% | 2,878,531 |