Restaurant Brands International Inc. (QSR)
NYSE: QSR · Real-Time Price · USD
69.26
-0.49 (-0.70%)
At close: Jun 10, 2025, 4:00 PM
70.88
+1.62 (2.34%)
After-hours: Jun 10, 2025, 4:25 PM EDT
Restaurant Brands International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 70.19 | 70.43 | 68.98 | 69.26 | - | -0.70% | 2,287,370 |
| Jun 9, 2025 | 70.89 | 70.89 | 69.66 | 69.75 | 69.75 | -2.17% | 2,865,813 |
| Jun 6, 2025 | 71.28 | 71.68 | 71.05 | 71.30 | 71.30 | -0.13% | 1,818,715 |
| Jun 5, 2025 | 71.72 | 72.04 | 71.37 | 71.39 | 71.39 | -0.22% | 1,919,463 |
| Jun 4, 2025 | 71.92 | 72.12 | 71.29 | 71.55 | 71.55 | -0.25% | 1,575,295 |
| Jun 3, 2025 | 71.80 | 72.32 | 71.45 | 71.73 | 71.73 | -0.37% | 1,567,116 |
| Jun 2, 2025 | 70.94 | 72.09 | 70.51 | 72.00 | 72.00 | 0.83% | 2,504,964 |
| May 30, 2025 | 70.69 | 71.49 | 70.39 | 71.41 | 71.41 | 1.00% | 3,459,984 |
| May 29, 2025 | 71.76 | 72.03 | 70.56 | 70.70 | 70.70 | -1.53% | 1,732,981 |
| May 28, 2025 | 71.61 | 71.95 | 71.19 | 71.80 | 71.80 | 0.28% | 1,988,190 |
| May 27, 2025 | 71.00 | 72.32 | 70.90 | 71.60 | 71.60 | 2.18% | 3,952,732 |
| May 23, 2025 | 69.32 | 70.36 | 68.90 | 70.07 | 70.07 | 0.92% | 1,947,883 |
| May 22, 2025 | 69.29 | 69.62 | 68.82 | 69.43 | 69.43 | 0.01% | 2,421,552 |
| May 21, 2025 | 70.15 | 70.69 | 69.39 | 69.42 | 69.42 | -1.95% | 2,291,702 |
| May 20, 2025 | 70.95 | 71.29 | 70.52 | 70.80 | 70.80 | -0.78% | 2,092,318 |
| May 19, 2025 | 70.18 | 71.65 | 70.00 | 71.36 | 71.36 | 1.05% | 2,040,530 |
| May 16, 2025 | 69.68 | 70.69 | 69.32 | 70.62 | 70.62 | 1.35% | 2,493,506 |
| May 15, 2025 | 67.79 | 69.73 | 67.79 | 69.68 | 69.68 | 2.44% | 2,138,035 |
| May 14, 2025 | 67.86 | 68.02 | 67.10 | 68.02 | 68.02 | 0.27% | 1,810,596 |
| May 13, 2025 | 68.61 | 69.10 | 67.75 | 67.84 | 67.84 | -1.38% | 1,743,172 |
| May 12, 2025 | 67.23 | 68.91 | 66.90 | 68.79 | 68.79 | 2.47% | 2,403,215 |
| May 9, 2025 | 67.12 | 68.19 | 67.08 | 67.13 | 67.13 | -0.59% | 3,284,068 |
| May 8, 2025 | 68.03 | 70.29 | 66.68 | 67.53 | 67.53 | -0.53% | 5,027,956 |
| May 7, 2025 | 67.93 | 68.99 | 67.63 | 67.89 | 67.89 | 0.18% | 3,162,503 |
| May 6, 2025 | 67.58 | 68.57 | 67.14 | 67.77 | 67.77 | 1.54% | 3,044,333 |
| May 5, 2025 | 66.34 | 67.20 | 66.15 | 66.74 | 66.74 | 0.18% | 1,692,817 |
| May 2, 2025 | 65.78 | 66.67 | 65.68 | 66.62 | 66.62 | 2.10% | 2,395,851 |
| May 1, 2025 | 64.08 | 65.48 | 63.69 | 65.25 | 65.25 | 1.32% | 2,152,432 |
| Apr 30, 2025 | 63.79 | 64.66 | 63.02 | 64.40 | 64.40 | 0.92% | 1,446,995 |
| Apr 29, 2025 | 63.24 | 64.15 | 63.21 | 63.81 | 63.81 | 0.31% | 1,362,180 |
| Apr 28, 2025 | 62.94 | 63.69 | 62.91 | 63.61 | 63.61 | 1.13% | 1,525,677 |
| Apr 25, 2025 | 62.16 | 62.98 | 62.10 | 62.90 | 62.90 | 0.50% | 1,546,946 |
| Apr 24, 2025 | 62.70 | 62.76 | 61.89 | 62.59 | 62.59 | -0.18% | 1,263,951 |
| Apr 23, 2025 | 64.12 | 65.04 | 62.53 | 62.70 | 62.70 | -1.83% | 1,902,947 |
| Apr 22, 2025 | 63.44 | 63.98 | 63.13 | 63.87 | 63.87 | 1.67% | 2,147,373 |
| Apr 21, 2025 | 63.22 | 63.30 | 62.21 | 62.82 | 62.82 | -0.63% | 1,248,364 |
| Apr 17, 2025 | 62.17 | 63.70 | 62.17 | 63.22 | 63.22 | 1.56% | 1,264,286 |
| Apr 16, 2025 | 62.91 | 62.91 | 61.81 | 62.25 | 62.25 | -0.19% | 1,877,835 |
| Apr 15, 2025 | 62.89 | 63.31 | 62.07 | 62.37 | 62.37 | -0.98% | 1,979,384 |
| Apr 14, 2025 | 63.65 | 63.65 | 62.14 | 62.99 | 62.99 | 0.16% | 1,711,731 |
| Apr 11, 2025 | 61.56 | 63.02 | 60.80 | 62.89 | 62.89 | 2.49% | 3,355,324 |
| Apr 10, 2025 | 61.59 | 62.10 | 60.77 | 61.36 | 61.36 | -0.74% | 4,455,876 |
| Apr 9, 2025 | 59.20 | 62.51 | 58.71 | 61.82 | 61.82 | 2.98% | 4,786,942 |
| Apr 8, 2025 | 63.50 | 63.57 | 59.26 | 60.03 | 60.03 | -3.19% | 3,487,969 |
| Apr 7, 2025 | 62.10 | 64.24 | 60.73 | 62.01 | 62.01 | -2.47% | 3,576,389 |
| Apr 4, 2025 | 66.99 | 67.08 | 63.37 | 63.58 | 63.58 | -6.25% | 4,393,987 |
| Apr 3, 2025 | 66.28 | 68.49 | 66.28 | 67.82 | 67.82 | 1.39% | 2,916,949 |
| Apr 2, 2025 | 66.69 | 67.05 | 66.08 | 66.89 | 66.89 | -0.42% | 1,435,080 |
| Apr 1, 2025 | 66.82 | 67.54 | 66.44 | 67.17 | 67.17 | 0.80% | 985,344 |
| Mar 31, 2025 | 64.42 | 67.26 | 64.30 | 66.64 | 66.64 | 3.29% | 2,724,548 |