Restaurant Brands International Inc. (QSR)

NYSE: QSR · Real-Time Price · USD

74.85

+0.95 (1.29%)

At close: Jun 12, 2026, 4:00 PM EDT

74.58

-0.27 (-0.36%)

After-hours: Jun 12, 2026, 7:53 PM EDT

Restaurant Brands International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	74.33	75.11	73.87	74.85	74.85	1.29%	3,151,966
Jun 11, 2026	73.58	73.97	72.58	73.90	73.90	0.96%	4,015,866
Jun 10, 2026	72.94	73.58	72.64	73.20	73.20	0.73%	4,804,131
Jun 9, 2026	71.44	72.86	71.39	72.67	72.67	1.64%	2,902,924
Jun 8, 2026	72.47	72.65	71.23	71.50	71.50	-1.60%	3,519,224
Jun 5, 2026	71.90	72.79	70.99	72.66	72.66	1.16%	5,338,645
Jun 4, 2026	73.07	74.17	71.65	71.83	71.83	-1.28%	3,651,312
Jun 3, 2026	71.82	74.20	71.79	72.76	72.76	1.66%	4,577,873
Jun 2, 2026	72.68	73.07	71.38	71.57	71.57	-1.77%	2,861,742
Jun 1, 2026	74.99	75.20	72.20	72.86	72.86	-2.46%	3,474,952
May 29, 2026	74.00	75.34	73.79	74.70	74.70	0.52%	2,905,816
May 28, 2026	74.38	74.95	74.10	74.31	74.31	-0.55%	2,274,201
May 27, 2026	75.37	75.99	74.61	74.72	74.72	-0.93%	2,333,257
May 26, 2026	75.76	76.75	75.11	75.42	75.42	0.05%	2,238,183
May 22, 2026	76.43	76.63	74.48	75.38	75.38	-1.14%	3,971,922
May 21, 2026	75.98	76.50	74.79	76.25	76.25	-0.37%	2,508,021
May 20, 2026	75.62	76.85	75.03	76.53	76.53	1.00%	2,087,644
May 19, 2026	75.72	76.36	75.29	75.77	75.77	0.11%	2,268,207
May 18, 2026	75.94	76.46	74.85	75.69	75.69	-0.20%	1,891,951
May 15, 2026	76.74	76.91	75.61	75.84	75.84	-0.78%	2,705,738
May 14, 2026	76.72	77.35	75.67	76.44	76.44	-	3,327,090
May 13, 2026	78.23	79.48	76.15	76.44	76.44	-2.38%	4,446,716
May 12, 2026	78.73	79.02	77.12	78.30	78.30	0.09%	3,290,317
May 11, 2026	79.71	79.92	78.20	78.23	78.23	-1.86%	5,731,426
May 8, 2026	79.43	80.04	78.40	79.71	79.71	0.72%	4,160,029
May 7, 2026	76.49	79.36	75.71	79.14	79.14	2.51%	5,753,666
May 6, 2026	81.12	81.96	76.21	77.20	77.20	-5.47%	7,273,628
May 5, 2026	80.49	81.91	79.85	81.67	81.67	2.02%	3,419,962
May 4, 2026	79.83	81.08	79.63	80.05	80.05	0.02%	2,960,276
May 1, 2026	80.99	81.24	79.69	80.03	80.03	-0.81%	3,767,914
Apr 30, 2026	78.76	80.99	78.76	80.68	80.68	2.52%	4,608,474
Apr 29, 2026	78.21	79.25	77.98	78.70	78.70	0.64%	2,377,820
Apr 28, 2026	79.07	79.70	78.05	78.20	78.20	-0.85%	3,970,837
Apr 27, 2026	80.55	81.07	78.80	78.87	78.87	-2.51%	3,365,401
Apr 24, 2026	80.89	81.67	80.52	80.90	80.90	-0.41%	3,283,957
Apr 23, 2026	79.60	81.54	79.31	81.23	81.23	2.82%	3,999,344
Apr 22, 2026	78.93	79.40	78.39	79.00	79.00	0.39%	2,257,671
Apr 21, 2026	78.94	79.21	78.13	78.69	78.69	-0.28%	1,695,964
Apr 20, 2026	78.70	79.16	78.45	78.91	78.91	0.75%	1,958,879
Apr 17, 2026	77.53	78.64	77.44	78.32	78.32	0.91%	2,826,446
Apr 16, 2026	78.75	79.51	77.31	77.61	77.61	-1.41%	3,184,539
Apr 15, 2026	78.81	79.53	78.56	78.72	78.72	0.19%	1,968,763
Apr 14, 2026	77.61	78.81	77.52	78.57	78.57	1.37%	2,173,639
Apr 13, 2026	76.28	77.78	76.23	77.51	77.51	1.47%	2,615,920
Apr 10, 2026	76.84	77.73	76.26	76.39	76.39	-0.62%	2,422,310
Apr 9, 2026	77.58	78.43	76.85	76.87	76.87	-0.89%	3,253,381
Apr 8, 2026	77.35	77.73	76.11	77.56	77.56	1.37%	2,319,655
Apr 7, 2026	77.09	77.41	76.38	76.51	76.51	-0.93%	3,048,319
Apr 6, 2026	76.50	77.95	76.50	77.23	77.23	0.85%	2,650,341
Apr 2, 2026	75.28	77.18	74.67	76.58	76.58	1.97%	5,080,040