Skip to main content
logo
Restaurant Brands International Inc. (QSR)
NYSE: QSR · Real-Time Price · USD
68.02
-0.26 (-0.38%)
At close: Jan 21, 2026, 4:00 PM EST
68.35
+0.33 (0.49%)
After-hours: Jan 21, 2026, 7:35 PM EST

Restaurant Brands International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202669.5169.9167.8768.0268.02-0.38%2,475,349
Jan 20, 202667.8268.5067.4568.2868.28-0.07%2,124,060
Jan 16, 202669.0069.3468.1068.3368.33-1.73%2,150,053
Jan 15, 202669.9869.9969.0769.5369.53-0.50%2,078,068
Jan 14, 202669.3870.1069.3669.8869.880.90%2,000,390
Jan 13, 202669.5670.4368.9869.2669.26-0.37%2,374,722
Jan 12, 202668.7069.7268.4569.5269.520.75%1,764,815
Jan 9, 202668.9269.3467.6269.0069.000.50%2,003,374
Jan 8, 202667.0268.6867.0268.6668.661.78%2,935,849
Jan 7, 202668.1868.3967.3067.4667.46-0.33%2,070,879
Jan 6, 202666.8867.9166.7967.6867.681.41%2,289,773
Jan 5, 202667.3667.9566.5566.7466.74-1.58%4,047,927
Jan 2, 202668.0268.2766.9067.8167.81-0.62%3,283,699
Dec 31, 202568.4968.7667.9568.2368.23-0.76%1,543,494
Dec 30, 202568.8769.4568.5768.7568.75-0.32%1,391,645
Dec 29, 202569.7670.0568.8168.9768.97-1.30%1,374,461
Dec 26, 202569.5669.9869.4969.8869.880.45%930,389
Dec 24, 202568.8669.8068.8669.5769.571.03%867,592
Dec 23, 202569.6970.0068.8068.8668.86-2.09%1,914,806
Dec 22, 202569.7570.3969.7470.3369.710.40%8,449,094
Dec 19, 202570.0070.2569.7670.0569.430.20%2,990,988
Dec 18, 202570.2370.8769.7569.9169.29-0.41%3,147,338
Dec 17, 202570.4871.0070.0670.2069.58-0.38%2,734,082
Dec 16, 202571.0071.3770.3370.4769.85-0.73%2,277,195
Dec 15, 202570.8471.3470.4670.9970.360.17%2,835,105
Dec 12, 202570.6671.1270.4770.8770.250.60%4,384,195
Dec 11, 202570.6771.4169.9670.4569.83-0.44%3,211,112
Dec 10, 202570.9371.3170.4570.7670.14-0.25%3,459,389
Dec 9, 202571.7672.6270.6070.9470.31-1.05%1,723,307
Dec 8, 202573.6673.7071.4871.6971.06-2.52%3,167,377
Dec 5, 202572.1273.7071.9573.5472.892.24%3,434,849
Dec 4, 202572.1272.6071.8771.9371.30-0.03%2,377,401
Dec 3, 202571.5072.1071.3871.9571.320.95%2,361,039
Dec 2, 202572.0072.2571.0171.2770.64-0.47%1,322,526
Dec 1, 202572.3072.3671.5271.6170.98-1.08%1,450,025
Nov 28, 202572.2873.1371.9672.3971.750.24%950,660
Nov 26, 202572.0872.9872.0172.2271.580.26%2,941,756
Nov 25, 202570.1372.3670.1372.0371.402.99%3,073,873
Nov 24, 202570.5570.7469.8269.9469.32-0.81%2,929,215
Nov 21, 202568.4570.9868.0970.5169.893.71%4,240,372
Nov 20, 202567.8968.8567.8467.9967.390.24%1,842,550
Nov 19, 202567.5568.1667.0867.8367.230.65%1,838,058
Nov 18, 202568.0068.0067.2567.3966.80-0.98%2,859,364
Nov 17, 202568.4368.9367.5368.0667.46-0.90%3,271,100
Nov 14, 202568.4569.0167.4368.6868.07-2.46%5,590,258
Nov 13, 202569.2170.4669.1770.4169.791.84%2,307,937
Nov 12, 202568.8569.5468.3569.1468.530.36%2,256,585
Nov 11, 202569.3069.3668.5568.8968.28-0.42%2,195,569
Nov 10, 202568.2269.5067.9869.1868.572.13%2,856,633
Nov 7, 202568.1668.5567.2667.7467.14-0.62%2,028,216