Restaurant Brands International Inc. (QSR)
NYSE: QSR · Real-Time Price · USD
62.55
+0.30 (0.48%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Restaurant Brands International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202562.1763.7062.1763.2263.221.56%1,189,087
Apr 16, 202562.9162.9161.8162.2562.25-0.19%1,877,835
Apr 15, 202562.8963.3162.0762.3762.37-0.98%1,979,384
Apr 14, 202563.6563.6562.1462.9962.990.16%1,711,731
Apr 11, 202561.5663.0260.8062.8962.892.49%3,355,324
Apr 10, 202561.5962.1060.7761.3661.36-0.74%4,455,876
Apr 9, 202559.2062.5158.7161.8261.822.98%4,786,942
Apr 8, 202563.5063.5759.2660.0360.03-3.19%3,487,969
Apr 7, 202562.1064.2460.7362.0162.01-2.47%3,576,389
Apr 4, 202566.9967.0863.3763.5863.58-6.25%4,393,987
Apr 3, 202566.2868.4966.2867.8267.821.39%2,916,949
Apr 2, 202566.6967.0566.0866.8966.89-0.42%1,435,080
Apr 1, 202566.8267.5466.4467.1767.170.80%985,344
Mar 31, 202564.4267.2664.3066.6466.643.29%2,724,548
Mar 28, 202567.9067.9164.4264.5264.52-6.14%2,825,088
Mar 27, 202567.9769.1467.7068.7468.741.33%1,486,350
Mar 26, 202566.7768.2766.6767.8467.841.89%1,484,850
Mar 25, 202567.2867.3166.3166.5866.58-0.75%1,635,618
Mar 24, 202567.2567.4466.5467.0867.080.12%1,259,673
Mar 21, 202567.1167.3366.2167.0067.00-1.43%1,683,818
Mar 20, 202567.8768.2567.3167.9767.35-0.09%1,700,033
Mar 19, 202568.6269.0067.8868.0367.410.27%2,117,849
Mar 18, 202567.1168.4366.7867.8567.230.50%1,201,525
Mar 17, 202566.1567.6766.1267.5166.892.19%2,594,705
Mar 14, 202565.6766.1765.2466.0665.450.49%2,043,137
Mar 13, 202566.5767.0265.7365.7465.14-1.38%2,027,625
Mar 12, 202567.7368.5066.0166.6666.05-1.99%2,251,919
Mar 11, 202568.6969.0667.5368.0167.39-1.22%3,181,807
Mar 10, 202569.4070.3968.5268.8568.22-1.03%4,017,548
Mar 7, 202567.5369.7867.2169.5768.933.05%3,057,730
Mar 6, 202566.2767.6266.2267.5166.891.31%2,204,067
Mar 5, 202565.6766.9765.6466.6466.031.91%1,417,463
Mar 4, 202564.8566.1664.5665.3964.790.86%1,435,006
Mar 3, 202565.5566.3764.6664.8364.24-0.64%1,198,411
Feb 28, 202565.2165.6564.6865.2564.650.09%1,889,766
Feb 27, 202563.7965.3163.4465.1964.592.34%1,652,471
Feb 26, 202564.5264.5263.4163.7063.12-0.89%1,491,023
Feb 25, 202563.8464.9263.8264.2763.680.67%2,829,902
Feb 24, 202562.0864.3862.0463.8463.262.46%2,288,359
Feb 21, 202563.3963.4362.0662.3161.74-1.42%1,544,521
Feb 20, 202563.2363.3562.0163.2162.630.03%1,940,605
Feb 19, 202564.3064.5462.7863.1962.61-2.26%2,103,636
Feb 18, 202564.1465.0463.1364.6564.060.20%2,424,642
Feb 14, 202565.6266.0063.2464.5263.93-2.82%2,912,624
Feb 13, 202565.8866.4964.0766.3965.780.85%2,725,480
Feb 12, 202567.8268.5465.5165.8365.23-1.58%3,936,059
Feb 11, 202566.0267.3064.8166.8966.280.78%4,790,752
Feb 10, 202564.7466.5164.4466.3765.763.48%3,584,494
Feb 7, 202563.9764.8563.9764.1463.550.08%2,575,977
Feb 6, 202562.3964.9262.3964.0963.502.20%2,583,678