Restaurant Brands International Inc. (QSR)
NYSE: QSR · Real-Time Price · USD
70.02
-1.12 (-1.57%)
At close: Jul 24, 2025, 4:00 PM
70.02
0.00 (0.00%)
After-hours: Jul 24, 2025, 7:00 PM EDT
Restaurant Brands International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 70.62 | 71.43 | 70.01 | 70.02 | 70.02 | -1.57% | 1,554,014 |
| Jul 23, 2025 | 71.37 | 71.77 | 70.94 | 71.14 | 71.14 | -0.28% | 1,270,538 |
| Jul 22, 2025 | 68.90 | 71.36 | 68.90 | 71.34 | 71.34 | 3.54% | 1,532,653 |
| Jul 21, 2025 | 69.28 | 69.69 | 68.73 | 68.90 | 68.90 | -0.35% | 1,652,342 |
| Jul 18, 2025 | 69.45 | 69.93 | 69.07 | 69.14 | 69.14 | -0.62% | 1,606,389 |
| Jul 17, 2025 | 67.72 | 69.69 | 67.68 | 69.57 | 69.57 | 2.37% | 3,342,055 |
| Jul 16, 2025 | 66.86 | 67.98 | 66.82 | 67.96 | 67.96 | 1.43% | 2,176,778 |
| Jul 15, 2025 | 67.23 | 67.36 | 66.44 | 67.00 | 67.00 | -0.45% | 2,463,748 |
| Jul 14, 2025 | 67.26 | 67.43 | 66.88 | 67.30 | 67.30 | -0.06% | 1,937,764 |
| Jul 11, 2025 | 67.61 | 67.61 | 66.86 | 67.34 | 67.34 | -0.61% | 1,865,759 |
| Jul 10, 2025 | 67.33 | 68.10 | 67.05 | 67.75 | 67.75 | 0.74% | 2,121,001 |
| Jul 9, 2025 | 68.65 | 68.78 | 67.04 | 67.25 | 67.25 | -1.39% | 2,632,727 |
| Jul 8, 2025 | 67.68 | 68.43 | 67.14 | 68.20 | 68.20 | 0.50% | 1,965,449 |
| Jul 7, 2025 | 68.57 | 68.75 | 67.84 | 67.86 | 67.86 | -1.54% | 2,087,855 |
| Jul 3, 2025 | 68.25 | 68.98 | 68.05 | 68.92 | 68.92 | 0.95% | 1,116,197 |
| Jul 2, 2025 | 67.76 | 68.35 | 67.18 | 68.27 | 68.27 | 0.52% | 2,807,548 |
| Jul 1, 2025 | 66.38 | 68.49 | 66.38 | 67.92 | 67.92 | 2.46% | 2,763,141 |
| Jun 30, 2025 | 65.34 | 66.38 | 65.10 | 66.29 | 66.29 | 1.44% | 3,859,842 |
| Jun 27, 2025 | 65.58 | 65.95 | 64.44 | 65.35 | 65.35 | -0.31% | 28,728,174 |
| Jun 26, 2025 | 65.11 | 65.66 | 64.77 | 65.55 | 65.55 | 1.06% | 3,471,829 |
| Jun 25, 2025 | 65.12 | 65.60 | 64.76 | 64.86 | 64.86 | -0.99% | 3,411,103 |
| Jun 24, 2025 | 65.55 | 65.81 | 65.12 | 65.51 | 65.51 | -0.65% | 3,316,600 |
| Jun 23, 2025 | 65.96 | 66.49 | 65.41 | 65.94 | 65.32 | -0.20% | 7,276,246 |
| Jun 20, 2025 | 66.23 | 66.75 | 66.02 | 66.07 | 65.45 | -0.03% | 1,823,952 |
| Jun 18, 2025 | 66.63 | 66.92 | 66.03 | 66.09 | 65.47 | -1.03% | 3,117,377 |
| Jun 17, 2025 | 67.12 | 67.36 | 66.37 | 66.78 | 66.15 | -0.51% | 2,638,456 |
| Jun 16, 2025 | 67.46 | 67.80 | 66.85 | 67.12 | 66.49 | -0.21% | 2,527,966 |
| Jun 13, 2025 | 67.92 | 68.38 | 67.11 | 67.26 | 66.63 | -1.54% | 1,830,621 |
| Jun 12, 2025 | 67.56 | 68.33 | 67.43 | 68.31 | 67.67 | 1.02% | 2,600,629 |
| Jun 11, 2025 | 69.20 | 69.28 | 67.43 | 67.62 | 66.99 | -2.37% | 2,921,761 |
| Jun 10, 2025 | 70.20 | 70.48 | 68.98 | 69.26 | 68.61 | -0.70% | 2,305,595 |
| Jun 9, 2025 | 70.89 | 70.89 | 69.66 | 69.75 | 69.10 | -2.17% | 2,865,813 |
| Jun 6, 2025 | 71.28 | 71.68 | 71.05 | 71.30 | 70.63 | -0.13% | 1,818,715 |
| Jun 5, 2025 | 71.72 | 72.04 | 71.37 | 71.39 | 70.72 | -0.22% | 1,919,463 |
| Jun 4, 2025 | 71.92 | 72.12 | 71.29 | 71.55 | 70.88 | -0.25% | 1,575,295 |
| Jun 3, 2025 | 71.80 | 72.32 | 71.45 | 71.73 | 71.06 | -0.37% | 1,567,116 |
| Jun 2, 2025 | 70.94 | 72.09 | 70.51 | 72.00 | 71.33 | 0.83% | 2,504,964 |
| May 30, 2025 | 70.69 | 71.49 | 70.39 | 71.41 | 70.74 | 1.00% | 3,459,984 |
| May 29, 2025 | 71.76 | 72.03 | 70.56 | 70.70 | 70.04 | -1.53% | 1,732,981 |
| May 28, 2025 | 71.61 | 71.95 | 71.19 | 71.80 | 71.13 | 0.28% | 1,988,190 |
| May 27, 2025 | 71.00 | 72.32 | 70.90 | 71.60 | 70.93 | 2.18% | 3,952,732 |
| May 23, 2025 | 69.32 | 70.36 | 68.90 | 70.07 | 69.41 | 0.92% | 1,947,883 |
| May 22, 2025 | 69.29 | 69.62 | 68.82 | 69.43 | 68.78 | 0.01% | 2,421,552 |
| May 21, 2025 | 70.15 | 70.69 | 69.39 | 69.42 | 68.77 | -1.95% | 2,291,702 |
| May 20, 2025 | 70.95 | 71.29 | 70.52 | 70.80 | 70.14 | -0.78% | 2,092,318 |
| May 19, 2025 | 70.18 | 71.65 | 70.00 | 71.36 | 70.69 | 1.05% | 2,040,530 |
| May 16, 2025 | 69.68 | 70.69 | 69.32 | 70.62 | 69.96 | 1.35% | 2,493,506 |
| May 15, 2025 | 67.79 | 69.73 | 67.79 | 69.68 | 69.03 | 2.44% | 2,138,035 |
| May 14, 2025 | 67.86 | 68.02 | 67.10 | 68.02 | 67.38 | 0.27% | 1,810,596 |
| May 13, 2025 | 68.61 | 69.10 | 67.75 | 67.84 | 67.20 | -1.38% | 1,743,172 |