Restaurant Brands International Inc. (QSR)
NYSE: QSR · Real-Time Price · USD
68.48
+0.80 (1.18%)
At close: Oct 3, 2025, 4:00 PM EDT
68.40
-0.08 (-0.12%)
After-hours: Oct 3, 2025, 7:49 PM EDT
Restaurant Brands International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 67.70 | 68.59 | 67.42 | 68.48 | 68.48 | 1.18% | 2,137,093 |
| 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 |
| Sep 25, 2025 | 64.65 | 64.92 | 64.10 | 64.56 | 64.56 | 0.11% | 2,068,532 |
| Sep 24, 2025 | 64.02 | 64.63 | 63.60 | 64.49 | 64.49 | 0.53% | 2,345,026 |
| Sep 23, 2025 | 64.00 | 64.46 | 63.74 | 64.15 | 64.15 | -0.82% | 3,983,255 |
| Sep 22, 2025 | 63.89 | 64.77 | 63.43 | 64.68 | 64.06 | 1.44% | 8,708,395 |
| Sep 19, 2025 | 63.22 | 63.97 | 62.89 | 63.76 | 63.15 | 1.32% | 4,198,247 |
| Sep 18, 2025 | 63.55 | 63.77 | 62.85 | 62.93 | 62.33 | -1.50% | 2,783,516 |
| Sep 17, 2025 | 64.01 | 64.69 | 63.75 | 63.89 | 63.28 | 0.06% | 3,132,933 |
| Sep 16, 2025 | 64.15 | 64.35 | 63.75 | 63.85 | 63.24 | -0.05% | 3,211,509 |
| Sep 15, 2025 | 63.46 | 64.05 | 63.10 | 63.88 | 63.27 | 1.53% | 2,880,062 |
| Sep 12, 2025 | 62.98 | 63.34 | 62.79 | 62.92 | 62.32 | -0.88% | 2,585,457 |
| Sep 11, 2025 | 62.06 | 63.60 | 61.92 | 63.48 | 62.87 | 2.52% | 3,907,238 |
| Sep 10, 2025 | 61.97 | 62.31 | 61.44 | 61.92 | 61.33 | 0.10% | 3,410,801 |
| Sep 9, 2025 | 61.80 | 62.07 | 61.60 | 61.86 | 61.27 | -0.26% | 4,135,985 |
| Sep 8, 2025 | 62.85 | 63.24 | 61.33 | 62.02 | 61.43 | -1.71% | 3,784,030 |
| Sep 5, 2025 | 62.10 | 63.29 | 62.10 | 63.10 | 62.50 | 1.61% | 2,688,549 |
| Sep 4, 2025 | 62.40 | 62.44 | 61.79 | 62.10 | 61.51 | -0.50% | 2,350,587 |
| Sep 3, 2025 | 62.35 | 62.94 | 62.21 | 62.41 | 61.81 | -0.14% | 2,148,353 |
| Sep 2, 2025 | 63.02 | 63.16 | 62.31 | 62.50 | 61.90 | -1.31% | 2,595,007 |
| Aug 29, 2025 | 63.10 | 63.43 | 62.83 | 63.33 | 62.72 | 0.44% | 1,938,390 |
| Aug 28, 2025 | 62.75 | 63.11 | 62.34 | 63.05 | 62.45 | 0.67% | 2,379,116 |
| Aug 27, 2025 | 62.64 | 63.03 | 62.57 | 62.63 | 62.03 | -0.21% | 1,895,794 |
| Aug 26, 2025 | 62.88 | 63.14 | 62.64 | 62.76 | 62.16 | 0.05% | 3,218,912 |
| Aug 25, 2025 | 63.16 | 63.50 | 62.69 | 62.73 | 62.13 | -1.06% | 3,551,931 |
| Aug 22, 2025 | 63.81 | 64.35 | 63.25 | 63.40 | 62.79 | -0.61% | 2,916,091 |
| Aug 21, 2025 | 63.63 | 63.79 | 63.34 | 63.79 | 63.18 | 0.06% | 1,774,129 |
| Aug 20, 2025 | 66.70 | 66.70 | 63.69 | 63.75 | 63.14 | -4.22% | 3,328,917 |
| Aug 19, 2025 | 66.00 | 66.90 | 65.95 | 66.56 | 65.92 | 1.09% | 1,268,558 |
| Aug 18, 2025 | 65.40 | 65.97 | 65.11 | 65.84 | 65.21 | 0.84% | 1,856,524 |
| Aug 15, 2025 | 64.97 | 65.55 | 64.68 | 65.29 | 64.67 | 0.17% | 1,687,760 |
| Aug 14, 2025 | 65.00 | 65.18 | 64.47 | 65.18 | 64.56 | -0.52% | 2,002,982 |
| Aug 13, 2025 | 64.93 | 65.72 | 64.42 | 65.52 | 64.89 | 1.10% | 1,998,966 |
| Aug 12, 2025 | 65.40 | 65.72 | 64.60 | 64.81 | 64.19 | -0.51% | 1,693,751 |
| Aug 11, 2025 | 64.47 | 65.73 | 64.47 | 65.14 | 64.52 | 0.99% | 2,570,533 |
| Aug 8, 2025 | 64.70 | 65.83 | 64.46 | 64.50 | 63.88 | -0.88% | 3,622,875 |
| Aug 7, 2025 | 68.09 | 68.30 | 64.32 | 65.07 | 64.45 | -5.15% | 6,037,975 |
| Aug 6, 2025 | 68.84 | 68.97 | 68.06 | 68.60 | 67.94 | 0.65% | 2,964,219 |
| Aug 5, 2025 | 68.80 | 69.32 | 68.13 | 68.16 | 67.51 | -1.43% | 1,798,410 |
| Aug 4, 2025 | 68.17 | 69.61 | 68.12 | 69.15 | 68.49 | 1.66% | 1,778,661 |
| Aug 1, 2025 | 68.51 | 68.73 | 67.84 | 68.02 | 67.37 | 0.24% | 1,628,364 |
| Jul 31, 2025 | 68.35 | 68.63 | 67.65 | 67.86 | 67.21 | -1.24% | 1,498,658 |
| Jul 30, 2025 | 68.87 | 69.27 | 68.34 | 68.71 | 68.05 | -0.16% | 1,179,121 |
| Jul 29, 2025 | 69.05 | 69.29 | 68.44 | 68.82 | 68.16 | -0.33% | 1,502,594 |
| Jul 28, 2025 | 69.38 | 69.50 | 68.58 | 69.05 | 68.39 | -0.73% | 1,577,395 |
| Jul 25, 2025 | 69.58 | 69.89 | 68.72 | 69.56 | 68.89 | -0.66% | 1,829,633 |