Skip to main content
logo
Restaurant Brands International Inc. (QSR)
NYSE: QSR · Real-Time Price · USD
72.14
+0.19 (0.26%)
Mar 3, 2026, 4:00 PM EST - Market closed

Restaurant Brands International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202670.8772.9770.0672.1472.140.26%3,990,126
Mar 2, 202673.1573.2071.4471.9571.950.33%3,445,125
Feb 27, 202670.0872.1069.9671.7171.712.60%2,988,566
Feb 26, 202668.3970.4567.6969.8969.893.36%2,585,072
Feb 25, 202668.6168.7467.2867.6267.62-1.73%2,807,279
Feb 24, 202667.6568.8867.3868.8168.811.90%2,305,351
Feb 23, 202668.7669.4567.1767.5367.53-1.87%2,475,332
Feb 20, 202668.6568.9868.1168.8268.820.35%1,442,805
Feb 19, 202668.7869.3468.3568.5868.58-0.41%2,672,386
Feb 18, 202668.4069.0567.9268.8668.861.07%1,527,224
Feb 17, 202666.5068.2765.9968.1368.133.01%2,639,875
Feb 13, 202666.3566.9065.4366.1466.14-0.32%4,010,947
Feb 12, 202668.2969.4765.9066.3566.35-6.15%9,099,028
Feb 11, 202670.1371.1170.0970.7070.700.64%4,373,233
Feb 10, 202671.1371.2570.2570.2570.25-1.01%2,064,488
Feb 9, 202670.8071.4170.7070.9770.970.10%2,409,806
Feb 6, 202670.5371.4868.6970.9070.900.80%1,901,214
Feb 5, 202669.7370.9469.7370.3470.341.52%2,613,942
Feb 4, 202667.2169.7666.9069.2969.293.81%3,927,869
Feb 3, 202666.8667.8766.7166.7566.75-0.34%2,185,511
Feb 2, 202666.9367.3366.3666.9866.98-0.01%2,571,216
Jan 30, 202667.0867.3866.3666.9966.99-0.71%2,037,613
Jan 29, 202667.4768.0067.1167.4767.470.04%3,673,891
Jan 28, 202667.9469.1167.2267.4467.44-0.09%2,822,453
Jan 27, 202666.9068.3266.9067.5067.500.54%2,293,317
Jan 26, 202667.6768.5266.9867.1467.14-1.84%2,290,119
Jan 23, 202668.6468.8968.0568.4068.40-0.22%1,838,025
Jan 22, 202668.3269.3268.1168.5568.550.78%2,283,054
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