Restaurant Brands International Inc. (QSR)
NYSE: QSR · Real-Time Price · USD
63.21
+0.02 (0.03%)
At close: Feb 20, 2025, 4:00 PM
63.30
+0.09 (0.14%)
Pre-market: Feb 21, 2025, 8:25 AM EST
Restaurant Brands International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 20, 2025 | 63.23 | 63.35 | 62.01 | 63.21 | 63.21 | 0.03% | 1,940,605 |
Feb 19, 2025 | 64.30 | 64.54 | 62.78 | 63.19 | 63.19 | -2.26% | 2,103,636 |
Feb 18, 2025 | 64.14 | 65.04 | 63.13 | 64.65 | 64.65 | 0.20% | 2,424,642 |
Feb 14, 2025 | 65.62 | 66.00 | 63.24 | 64.52 | 64.52 | -2.82% | 2,912,624 |
Feb 13, 2025 | 65.88 | 66.49 | 64.07 | 66.39 | 66.39 | 0.85% | 2,725,480 |
Feb 12, 2025 | 67.82 | 68.54 | 65.51 | 65.83 | 65.83 | -1.58% | 3,936,059 |
Feb 11, 2025 | 66.02 | 67.30 | 64.81 | 66.89 | 66.89 | 0.78% | 4,790,752 |
Feb 10, 2025 | 64.74 | 66.51 | 64.44 | 66.37 | 66.37 | 3.48% | 3,584,494 |
Feb 7, 2025 | 63.97 | 64.85 | 63.97 | 64.14 | 64.14 | 0.08% | 2,575,977 |
Feb 6, 2025 | 62.39 | 64.92 | 62.39 | 64.09 | 64.09 | 2.20% | 2,583,678 |
Feb 5, 2025 | 62.12 | 62.75 | 61.48 | 62.71 | 62.71 | 1.26% | 1,616,230 |
Feb 4, 2025 | 61.70 | 62.75 | 61.70 | 61.93 | 61.93 | 0.37% | 1,742,040 |
Feb 3, 2025 | 60.22 | 62.08 | 59.67 | 61.70 | 61.70 | 0.26% | 2,291,935 |
Jan 31, 2025 | 62.23 | 62.46 | 61.35 | 61.54 | 61.54 | -1.49% | 1,830,258 |
Jan 30, 2025 | 62.14 | 62.82 | 62.06 | 62.47 | 62.47 | 0.77% | 1,252,343 |
Jan 29, 2025 | 62.44 | 62.54 | 61.73 | 61.99 | 61.99 | -0.67% | 1,329,523 |
Jan 28, 2025 | 62.20 | 62.92 | 61.95 | 62.41 | 62.41 | 0.06% | 1,111,662 |
Jan 27, 2025 | 62.22 | 63.01 | 61.99 | 62.37 | 62.37 | 0.47% | 1,623,725 |
Jan 24, 2025 | 62.41 | 62.72 | 61.54 | 62.08 | 62.08 | 0.89% | 2,330,752 |
Jan 23, 2025 | 60.46 | 61.55 | 59.94 | 61.53 | 61.53 | 1.64% | 6,946,106 |
Jan 22, 2025 | 60.74 | 60.91 | 59.86 | 60.54 | 60.54 | -0.33% | 2,262,783 |
Jan 21, 2025 | 60.64 | 61.35 | 60.50 | 60.74 | 60.74 | 0.43% | 3,464,454 |
Jan 17, 2025 | 60.65 | 60.90 | 60.33 | 60.48 | 60.48 | 0.02% | 1,493,242 |
Jan 16, 2025 | 60.06 | 60.73 | 60.03 | 60.47 | 60.47 | 0.05% | 1,890,794 |
Jan 15, 2025 | 62.43 | 62.72 | 60.20 | 60.44 | 60.44 | -0.71% | 1,500,013 |
Jan 14, 2025 | 60.83 | 61.26 | 60.14 | 60.87 | 60.87 | -0.11% | 2,927,430 |
Jan 13, 2025 | 60.75 | 61.09 | 60.38 | 60.94 | 60.94 | 0.10% | 2,011,706 |
Jan 10, 2025 | 61.77 | 62.14 | 60.87 | 60.88 | 60.88 | -2.65% | 1,879,534 |
Jan 8, 2025 | 62.65 | 63.09 | 62.19 | 62.54 | 62.54 | -0.95% | 1,262,317 |
Jan 7, 2025 | 64.01 | 64.57 | 63.09 | 63.14 | 63.14 | -1.20% | 1,327,965 |
Jan 6, 2025 | 65.00 | 65.65 | 63.74 | 63.91 | 63.91 | -1.59% | 1,764,871 |
Jan 3, 2025 | 65.56 | 65.74 | 64.72 | 64.94 | 64.94 | -0.95% | 1,017,547 |
Jan 2, 2025 | 65.67 | 66.52 | 65.10 | 65.56 | 65.56 | 0.58% | 1,311,709 |
Dec 31, 2024 | 64.80 | 65.42 | 64.61 | 65.18 | 65.18 | 0.42% | 581,235 |
Dec 30, 2024 | 65.03 | 65.20 | 64.55 | 64.91 | 64.91 | -0.96% | 751,202 |
Dec 27, 2024 | 65.58 | 65.95 | 65.28 | 65.54 | 65.54 | -0.46% | 559,311 |
Dec 26, 2024 | 65.38 | 66.24 | 65.38 | 65.84 | 65.84 | 0.30% | 698,186 |
Dec 24, 2024 | 66.20 | 66.20 | 65.42 | 65.64 | 65.64 | -0.85% | 584,407 |
Dec 23, 2024 | 66.50 | 66.98 | 65.62 | 66.20 | 66.20 | -0.85% | 1,391,100 |
Dec 20, 2024 | 64.69 | 67.06 | 64.69 | 66.77 | 66.77 | 1.91% | 1,795,324 |
Dec 19, 2024 | 66.15 | 66.77 | 65.49 | 65.52 | 64.96 | -0.65% | 1,491,992 |
Dec 18, 2024 | 67.18 | 67.66 | 65.77 | 65.95 | 65.38 | -2.27% | 4,953,980 |
Dec 17, 2024 | 67.30 | 68.35 | 67.11 | 67.48 | 66.90 | -0.06% | 1,561,418 |
Dec 16, 2024 | 68.27 | 68.40 | 67.45 | 67.52 | 66.94 | -1.11% | 1,908,403 |
Dec 13, 2024 | 69.10 | 69.70 | 68.01 | 68.28 | 67.69 | -1.34% | 2,275,918 |
Dec 12, 2024 | 69.73 | 69.84 | 68.88 | 69.21 | 68.61 | -0.85% | 2,157,827 |
Dec 11, 2024 | 70.09 | 70.78 | 69.22 | 69.80 | 69.20 | -0.29% | 3,709,923 |
Dec 10, 2024 | 70.09 | 70.53 | 69.49 | 70.00 | 69.40 | -0.07% | 2,576,767 |
Dec 9, 2024 | 69.42 | 71.42 | 69.42 | 70.05 | 69.45 | 1.54% | 2,803,353 |
Dec 6, 2024 | 69.89 | 70.53 | 68.90 | 68.99 | 68.40 | -1.08% | 1,066,004 |
Dec 5, 2024 | 71.01 | 71.22 | 69.61 | 69.74 | 69.14 | -1.93% | 1,773,244 |
Dec 4, 2024 | 70.75 | 71.65 | 70.75 | 71.11 | 70.50 | 0.41% | 1,342,175 |
Dec 3, 2024 | 70.02 | 71.53 | 69.23 | 70.82 | 70.21 | 1.58% | 2,561,041 |
Dec 2, 2024 | 69.57 | 70.14 | 69.17 | 69.72 | 69.12 | 0.16% | 1,896,361 |
Nov 29, 2024 | 69.90 | 70.12 | 69.33 | 69.61 | 69.01 | -0.81% | 906,229 |
Nov 27, 2024 | 69.61 | 70.49 | 69.29 | 70.18 | 69.58 | 1.40% | 1,571,827 |
Nov 26, 2024 | 69.85 | 70.31 | 68.91 | 69.21 | 68.61 | -0.86% | 1,473,661 |
Nov 25, 2024 | 69.55 | 70.22 | 69.02 | 69.81 | 69.21 | 1.03% | 1,981,099 |
Nov 22, 2024 | 69.89 | 70.00 | 69.06 | 69.10 | 68.51 | -0.97% | 2,105,024 |
Nov 21, 2024 | 69.15 | 69.98 | 68.51 | 69.78 | 69.18 | 0.53% | 1,698,099 |
Nov 20, 2024 | 69.45 | 69.68 | 67.88 | 69.41 | 68.81 | -0.06% | 1,188,360 |
Nov 19, 2024 | 68.54 | 69.92 | 68.54 | 69.45 | 68.85 | 0.78% | 1,097,106 |
Nov 18, 2024 | 67.75 | 69.43 | 67.54 | 68.91 | 68.32 | 2.06% | 1,140,427 |
Nov 15, 2024 | 68.19 | 68.35 | 67.27 | 67.52 | 66.94 | -1.39% | 1,279,694 |
Nov 14, 2024 | 68.03 | 68.92 | 67.73 | 68.47 | 67.88 | 0.82% | 1,685,980 |
Nov 13, 2024 | 67.31 | 68.49 | 67.03 | 67.91 | 67.33 | 0.80% | 1,324,812 |
Nov 12, 2024 | 67.90 | 67.90 | 66.66 | 67.37 | 66.79 | -0.74% | 2,559,821 |
Nov 11, 2024 | 67.66 | 68.34 | 67.50 | 67.87 | 67.29 | -0.18% | 1,369,144 |
Nov 8, 2024 | 68.27 | 68.48 | 67.92 | 67.99 | 67.40 | -0.90% | 1,387,628 |
Nov 7, 2024 | 68.40 | 69.49 | 68.17 | 68.61 | 68.02 | 0.51% | 1,364,330 |
Nov 6, 2024 | 69.04 | 69.04 | 66.80 | 68.26 | 67.67 | 0.09% | 2,202,285 |
Nov 5, 2024 | 68.41 | 69.21 | 67.07 | 68.20 | 67.61 | -2.63% | 3,273,503 |
Nov 4, 2024 | 70.00 | 70.41 | 69.85 | 70.04 | 69.44 | 0.09% | 1,792,621 |
Nov 1, 2024 | 69.50 | 70.21 | 69.26 | 69.98 | 69.38 | 0.62% | 1,249,781 |
Oct 31, 2024 | 70.13 | 70.30 | 69.40 | 69.55 | 68.95 | -0.80% | 1,068,679 |
Oct 30, 2024 | 70.28 | 70.29 | 69.71 | 70.11 | 69.51 | -0.55% | 1,153,226 |
Oct 29, 2024 | 70.36 | 71.43 | 70.36 | 70.50 | 69.89 | -0.84% | 960,543 |
Oct 28, 2024 | 71.24 | 71.24 | 70.36 | 71.10 | 70.49 | 0.79% | 1,295,814 |
Oct 25, 2024 | 72.19 | 72.51 | 70.46 | 70.54 | 69.93 | -2.29% | 953,840 |
Oct 24, 2024 | 73.50 | 73.71 | 72.05 | 72.19 | 71.57 | -1.77% | 1,180,324 |
Oct 23, 2024 | 73.54 | 74.09 | 73.01 | 73.49 | 72.86 | 1.89% | 2,112,668 |
Oct 22, 2024 | 72.62 | 72.74 | 71.90 | 72.13 | 71.51 | -0.85% | 1,155,875 |
Oct 21, 2024 | 70.23 | 72.99 | 70.19 | 72.75 | 72.12 | 3.12% | 1,778,271 |
Oct 18, 2024 | 71.03 | 71.13 | 70.10 | 70.55 | 69.94 | -0.73% | 1,041,446 |
Oct 17, 2024 | 72.10 | 72.12 | 70.93 | 71.07 | 70.46 | -1.46% | 1,090,830 |
Oct 16, 2024 | 71.22 | 72.17 | 71.00 | 72.12 | 71.50 | 1.28% | 1,117,105 |
Oct 15, 2024 | 71.20 | 71.59 | 70.44 | 71.21 | 70.60 | -0.53% | 1,177,719 |
Oct 14, 2024 | 70.85 | 71.94 | 70.66 | 71.59 | 70.97 | 1.10% | 991,225 |
Oct 11, 2024 | 69.64 | 70.98 | 69.60 | 70.81 | 70.20 | 0.84% | 870,706 |
Oct 10, 2024 | 70.34 | 70.34 | 68.90 | 70.22 | 69.62 | -0.38% | 1,032,764 |
Oct 9, 2024 | 70.00 | 70.73 | 69.54 | 70.49 | 69.88 | 0.95% | 954,936 |
Oct 8, 2024 | 69.73 | 70.31 | 69.30 | 69.83 | 69.23 | -0.07% | 1,227,194 |
Oct 7, 2024 | 71.87 | 72.02 | 69.11 | 69.88 | 69.28 | -2.62% | 1,981,166 |
Oct 4, 2024 | 70.90 | 71.99 | 70.88 | 71.76 | 71.14 | 1.18% | 1,048,228 |
Oct 3, 2024 | 71.42 | 71.42 | 69.76 | 70.92 | 70.31 | -2.06% | 1,568,441 |
Oct 2, 2024 | 72.09 | 72.87 | 71.98 | 72.41 | 71.79 | -0.11% | 1,024,481 |
Oct 1, 2024 | 72.20 | 72.57 | 71.80 | 72.49 | 71.87 | 0.51% | 1,663,216 |
Sep 30, 2024 | 71.55 | 72.30 | 71.41 | 72.12 | 71.50 | 1.18% | 1,014,144 |
Sep 27, 2024 | 70.97 | 71.90 | 70.85 | 71.28 | 70.67 | 0.61% | 826,046 |
Sep 26, 2024 | 70.36 | 71.21 | 70.21 | 70.85 | 70.24 | 1.68% | 741,816 |