Restaurant Brands International Inc. (QSR)
NYSE: QSR · Real-Time Price · USD
63.21
+0.02 (0.03%)
At close: Feb 20, 2025, 4:00 PM
63.30
+0.09 (0.14%)
Pre-market: Feb 21, 2025, 8:25 AM EST

Restaurant Brands International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202563.2363.3562.0163.2163.210.03%1,940,605
Feb 19, 202564.3064.5462.7863.1963.19-2.26%2,103,636
Feb 18, 202564.1465.0463.1364.6564.650.20%2,424,642
Feb 14, 202565.6266.0063.2464.5264.52-2.82%2,912,624
Feb 13, 202565.8866.4964.0766.3966.390.85%2,725,480
Feb 12, 202567.8268.5465.5165.8365.83-1.58%3,936,059
Feb 11, 202566.0267.3064.8166.8966.890.78%4,790,752
Feb 10, 202564.7466.5164.4466.3766.373.48%3,584,494
Feb 7, 202563.9764.8563.9764.1464.140.08%2,575,977
Feb 6, 202562.3964.9262.3964.0964.092.20%2,583,678
Feb 5, 202562.1262.7561.4862.7162.711.26%1,616,230
Feb 4, 202561.7062.7561.7061.9361.930.37%1,742,040
Feb 3, 202560.2262.0859.6761.7061.700.26%2,291,935
Jan 31, 202562.2362.4661.3561.5461.54-1.49%1,830,258
Jan 30, 202562.1462.8262.0662.4762.470.77%1,252,343
Jan 29, 202562.4462.5461.7361.9961.99-0.67%1,329,523
Jan 28, 202562.2062.9261.9562.4162.410.06%1,111,662
Jan 27, 202562.2263.0161.9962.3762.370.47%1,623,725
Jan 24, 202562.4162.7261.5462.0862.080.89%2,330,752
Jan 23, 202560.4661.5559.9461.5361.531.64%6,946,106
Jan 22, 202560.7460.9159.8660.5460.54-0.33%2,262,783
Jan 21, 202560.6461.3560.5060.7460.740.43%3,464,454
Jan 17, 202560.6560.9060.3360.4860.480.02%1,493,242
Jan 16, 202560.0660.7360.0360.4760.470.05%1,890,794
Jan 15, 202562.4362.7260.2060.4460.44-0.71%1,500,013
Jan 14, 202560.8361.2660.1460.8760.87-0.11%2,927,430
Jan 13, 202560.7561.0960.3860.9460.940.10%2,011,706
Jan 10, 202561.7762.1460.8760.8860.88-2.65%1,879,534
Jan 8, 202562.6563.0962.1962.5462.54-0.95%1,262,317
Jan 7, 202564.0164.5763.0963.1463.14-1.20%1,327,965
Jan 6, 202565.0065.6563.7463.9163.91-1.59%1,764,871
Jan 3, 202565.5665.7464.7264.9464.94-0.95%1,017,547
Jan 2, 202565.6766.5265.1065.5665.560.58%1,311,709
Dec 31, 202464.8065.4264.6165.1865.180.42%581,235
Dec 30, 202465.0365.2064.5564.9164.91-0.96%751,202
Dec 27, 202465.5865.9565.2865.5465.54-0.46%559,311
Dec 26, 202465.3866.2465.3865.8465.840.30%698,186
Dec 24, 202466.2066.2065.4265.6465.64-0.85%584,407
Dec 23, 202466.5066.9865.6266.2066.20-0.85%1,391,100
Dec 20, 202464.6967.0664.6966.7766.771.91%1,795,324
Dec 19, 202466.1566.7765.4965.5264.96-0.65%1,491,992
Dec 18, 202467.1867.6665.7765.9565.38-2.27%4,953,980
Dec 17, 202467.3068.3567.1167.4866.90-0.06%1,561,418
Dec 16, 202468.2768.4067.4567.5266.94-1.11%1,908,403
Dec 13, 202469.1069.7068.0168.2867.69-1.34%2,275,918
Dec 12, 202469.7369.8468.8869.2168.61-0.85%2,157,827
Dec 11, 202470.0970.7869.2269.8069.20-0.29%3,709,923
Dec 10, 202470.0970.5369.4970.0069.40-0.07%2,576,767
Dec 9, 202469.4271.4269.4270.0569.451.54%2,803,353
Dec 6, 202469.8970.5368.9068.9968.40-1.08%1,066,004
Dec 5, 202471.0171.2269.6169.7469.14-1.93%1,773,244
Dec 4, 202470.7571.6570.7571.1170.500.41%1,342,175
Dec 3, 202470.0271.5369.2370.8270.211.58%2,561,041
Dec 2, 202469.5770.1469.1769.7269.120.16%1,896,361
Nov 29, 202469.9070.1269.3369.6169.01-0.81%906,229
Nov 27, 202469.6170.4969.2970.1869.581.40%1,571,827
Nov 26, 202469.8570.3168.9169.2168.61-0.86%1,473,661
Nov 25, 202469.5570.2269.0269.8169.211.03%1,981,099
Nov 22, 202469.8970.0069.0669.1068.51-0.97%2,105,024
Nov 21, 202469.1569.9868.5169.7869.180.53%1,698,099
Nov 20, 202469.4569.6867.8869.4168.81-0.06%1,188,360
Nov 19, 202468.5469.9268.5469.4568.850.78%1,097,106
Nov 18, 202467.7569.4367.5468.9168.322.06%1,140,427
Nov 15, 202468.1968.3567.2767.5266.94-1.39%1,279,694
Nov 14, 202468.0368.9267.7368.4767.880.82%1,685,980
Nov 13, 202467.3168.4967.0367.9167.330.80%1,324,812
Nov 12, 202467.9067.9066.6667.3766.79-0.74%2,559,821
Nov 11, 202467.6668.3467.5067.8767.29-0.18%1,369,144
Nov 8, 202468.2768.4867.9267.9967.40-0.90%1,387,628
Nov 7, 202468.4069.4968.1768.6168.020.51%1,364,330
Nov 6, 202469.0469.0466.8068.2667.670.09%2,202,285
Nov 5, 202468.4169.2167.0768.2067.61-2.63%3,273,503
Nov 4, 202470.0070.4169.8570.0469.440.09%1,792,621
Nov 1, 202469.5070.2169.2669.9869.380.62%1,249,781
Oct 31, 202470.1370.3069.4069.5568.95-0.80%1,068,679
Oct 30, 202470.2870.2969.7170.1169.51-0.55%1,153,226
Oct 29, 202470.3671.4370.3670.5069.89-0.84%960,543
Oct 28, 202471.2471.2470.3671.1070.490.79%1,295,814
Oct 25, 202472.1972.5170.4670.5469.93-2.29%953,840
Oct 24, 202473.5073.7172.0572.1971.57-1.77%1,180,324
Oct 23, 202473.5474.0973.0173.4972.861.89%2,112,668
Oct 22, 202472.6272.7471.9072.1371.51-0.85%1,155,875
Oct 21, 202470.2372.9970.1972.7572.123.12%1,778,271
Oct 18, 202471.0371.1370.1070.5569.94-0.73%1,041,446
Oct 17, 202472.1072.1270.9371.0770.46-1.46%1,090,830
Oct 16, 202471.2272.1771.0072.1271.501.28%1,117,105
Oct 15, 202471.2071.5970.4471.2170.60-0.53%1,177,719
Oct 14, 202470.8571.9470.6671.5970.971.10%991,225
Oct 11, 202469.6470.9869.6070.8170.200.84%870,706
Oct 10, 202470.3470.3468.9070.2269.62-0.38%1,032,764
Oct 9, 202470.0070.7369.5470.4969.880.95%954,936
Oct 8, 202469.7370.3169.3069.8369.23-0.07%1,227,194
Oct 7, 202471.8772.0269.1169.8869.28-2.62%1,981,166
Oct 4, 202470.9071.9970.8871.7671.141.18%1,048,228
Oct 3, 202471.4271.4269.7670.9270.31-2.06%1,568,441
Oct 2, 202472.0972.8771.9872.4171.79-0.11%1,024,481
Oct 1, 202472.2072.5771.8072.4971.870.51%1,663,216
Sep 30, 202471.5572.3071.4172.1271.501.18%1,014,144
Sep 27, 202470.9771.9070.8571.2870.670.61%826,046
Sep 26, 202470.3671.2170.2170.8570.241.68%741,816