Restaurant Brands International Inc. (QSR)
NYSE: QSR · Real-Time Price · USD
67.42
-0.03 (-0.04%)
Oct 24, 2025, 4:00 PM EDT - Market closed

Restaurant Brands International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202567.6867.8367.1067.4267.42-0.04%885,363
Oct 23, 202567.6868.0067.1667.4567.45-0.33%1,339,018
Oct 22, 202567.0768.1567.0767.6767.670.27%1,222,666
Oct 21, 202567.8167.9667.3467.4967.49-0.40%1,940,400
Oct 20, 202567.3268.3567.2467.7667.760.56%1,806,627
Oct 17, 202567.3567.5866.7367.3867.38-0.06%2,526,016
Oct 16, 202569.4369.5067.2867.4267.42-2.71%2,878,531
Oct 15, 202568.7569.4668.5869.3069.300.92%1,545,704
Oct 14, 202566.6168.7966.6168.6768.672.81%3,340,734
Oct 13, 202566.4467.4466.3566.7966.79-0.07%1,031,558
Oct 10, 202567.0867.3566.5666.8466.840.29%2,070,617
Oct 9, 202567.3168.0266.5866.6566.65-0.97%2,253,117
Oct 8, 202567.2167.6566.7667.3067.300.06%3,023,426
Oct 7, 202569.2669.2667.2067.2667.26-2.34%2,401,976
Oct 6, 202568.5869.0168.1468.8768.870.57%2,411,431
Oct 3, 202567.7068.5967.4268.4868.481.18%2,348,277
Oct 2, 202565.9567.7965.8967.6867.682.30%2,838,749
Oct 1, 202564.2266.1664.1766.1666.163.15%2,799,374
Sep 30, 202565.6965.9464.1164.1464.14-2.23%2,280,530
Sep 29, 202564.9965.7864.7665.6065.601.06%3,395,140
Sep 26, 202564.6565.1064.4764.9164.910.54%1,589,409
Sep 25, 202564.6564.9264.1064.5664.560.11%2,068,532
Sep 24, 202564.0264.6363.6064.4964.490.53%2,345,026
Sep 23, 202564.0064.4663.7464.1564.15-0.82%3,983,255
Sep 22, 202563.8964.7763.4364.6864.061.44%8,708,395
Sep 19, 202563.2263.9762.8963.7663.151.32%4,198,247
Sep 18, 202563.5563.7762.8562.9362.33-1.50%2,783,516
Sep 17, 202564.0164.6963.7563.8963.280.06%3,132,933
Sep 16, 202564.1564.3563.7563.8563.24-0.05%3,211,509
Sep 15, 202563.4664.0563.1063.8863.271.53%2,880,062
Sep 12, 202562.9863.3462.7962.9262.32-0.88%2,585,457
Sep 11, 202562.0663.6061.9263.4862.872.52%3,907,238
Sep 10, 202561.9762.3161.4461.9261.330.10%3,410,801
Sep 9, 202561.8062.0761.6061.8661.27-0.26%4,135,985
Sep 8, 202562.8563.2461.3362.0261.43-1.71%3,784,030
Sep 5, 202562.1063.2962.1063.1062.501.61%2,688,549
Sep 4, 202562.4062.4461.7962.1061.51-0.50%2,350,587
Sep 3, 202562.3562.9462.2162.4161.81-0.14%2,148,353
Sep 2, 202563.0263.1662.3162.5061.90-1.31%2,595,007
Aug 29, 202563.1063.4362.8363.3362.720.44%1,938,390
Aug 28, 202562.7563.1162.3463.0562.450.67%2,379,116
Aug 27, 202562.6463.0362.5762.6362.03-0.21%1,895,794
Aug 26, 202562.8863.1462.6462.7662.160.05%3,218,912
Aug 25, 202563.1663.5062.6962.7362.13-1.06%3,551,931
Aug 22, 202563.8164.3563.2563.4062.79-0.61%2,916,091
Aug 21, 202563.6363.7963.3463.7963.180.06%1,774,129
Aug 20, 202566.7066.7063.6963.7563.14-4.22%3,328,917
Aug 19, 202566.0066.9065.9566.5665.921.09%1,268,558
Aug 18, 202565.4065.9765.1165.8465.210.84%1,856,524
Aug 15, 202564.9765.5564.6865.2964.670.17%1,687,760