Restaurant Brands International Inc. (QSR)
NYSE: QSR · Real-Time Price · USD
70.02
-1.12 (-1.57%)
At close: Jul 24, 2025, 4:00 PM
70.02
0.00 (0.00%)
After-hours: Jul 24, 2025, 7:00 PM EDT

Restaurant Brands International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202570.6271.4370.0170.0270.02-1.57%1,554,014
Jul 23, 202571.3771.7770.9471.1471.14-0.28%1,270,538
Jul 22, 202568.9071.3668.9071.3471.343.54%1,532,653
Jul 21, 202569.2869.6968.7368.9068.90-0.35%1,652,342
Jul 18, 202569.4569.9369.0769.1469.14-0.62%1,606,389
Jul 17, 202567.7269.6967.6869.5769.572.37%3,342,055
Jul 16, 202566.8667.9866.8267.9667.961.43%2,176,778
Jul 15, 202567.2367.3666.4467.0067.00-0.45%2,463,748
Jul 14, 202567.2667.4366.8867.3067.30-0.06%1,937,764
Jul 11, 202567.6167.6166.8667.3467.34-0.61%1,865,759
Jul 10, 202567.3368.1067.0567.7567.750.74%2,121,001
Jul 9, 202568.6568.7867.0467.2567.25-1.39%2,632,727
Jul 8, 202567.6868.4367.1468.2068.200.50%1,965,449
Jul 7, 202568.5768.7567.8467.8667.86-1.54%2,087,855
Jul 3, 202568.2568.9868.0568.9268.920.95%1,116,197
Jul 2, 202567.7668.3567.1868.2768.270.52%2,807,548
Jul 1, 202566.3868.4966.3867.9267.922.46%2,763,141
Jun 30, 202565.3466.3865.1066.2966.291.44%3,859,842
Jun 27, 202565.5865.9564.4465.3565.35-0.31%28,728,174
Jun 26, 202565.1165.6664.7765.5565.551.06%3,471,829
Jun 25, 202565.1265.6064.7664.8664.86-0.99%3,411,103
Jun 24, 202565.5565.8165.1265.5165.51-0.65%3,316,600
Jun 23, 202565.9666.4965.4165.9465.32-0.20%7,276,246
Jun 20, 202566.2366.7566.0266.0765.45-0.03%1,823,952
Jun 18, 202566.6366.9266.0366.0965.47-1.03%3,117,377
Jun 17, 202567.1267.3666.3766.7866.15-0.51%2,638,456
Jun 16, 202567.4667.8066.8567.1266.49-0.21%2,527,966
Jun 13, 202567.9268.3867.1167.2666.63-1.54%1,830,621
Jun 12, 202567.5668.3367.4368.3167.671.02%2,600,629
Jun 11, 202569.2069.2867.4367.6266.99-2.37%2,921,761
Jun 10, 202570.2070.4868.9869.2668.61-0.70%2,305,595
Jun 9, 202570.8970.8969.6669.7569.10-2.17%2,865,813
Jun 6, 202571.2871.6871.0571.3070.63-0.13%1,818,715
Jun 5, 202571.7272.0471.3771.3970.72-0.22%1,919,463
Jun 4, 202571.9272.1271.2971.5570.88-0.25%1,575,295
Jun 3, 202571.8072.3271.4571.7371.06-0.37%1,567,116
Jun 2, 202570.9472.0970.5172.0071.330.83%2,504,964
May 30, 202570.6971.4970.3971.4170.741.00%3,459,984
May 29, 202571.7672.0370.5670.7070.04-1.53%1,732,981
May 28, 202571.6171.9571.1971.8071.130.28%1,988,190
May 27, 202571.0072.3270.9071.6070.932.18%3,952,732
May 23, 202569.3270.3668.9070.0769.410.92%1,947,883
May 22, 202569.2969.6268.8269.4368.780.01%2,421,552
May 21, 202570.1570.6969.3969.4268.77-1.95%2,291,702
May 20, 202570.9571.2970.5270.8070.14-0.78%2,092,318
May 19, 202570.1871.6570.0071.3670.691.05%2,040,530
May 16, 202569.6870.6969.3270.6269.961.35%2,493,506
May 15, 202567.7969.7367.7969.6869.032.44%2,138,035
May 14, 202567.8668.0267.1068.0267.380.27%1,810,596
May 13, 202568.6169.1067.7567.8467.20-1.38%1,743,172