Skip to main content
logo
Restaurant Brands International Inc. (QSR)
NYSE: QSR · Real-Time Price · USD
78.57
+1.06 (1.37%)
At close: Apr 14, 2026, 4:00 PM EDT
78.87
+0.30 (0.38%)
After-hours: Apr 14, 2026, 7:22 PM EDT

Restaurant Brands International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202677.6178.8177.5278.5778.571.37%2,121,849
Apr 13, 202676.2877.7876.2377.5177.511.47%2,589,829
Apr 10, 202676.8477.7376.2676.3976.39-0.62%2,406,599
Apr 9, 202677.5878.4376.8576.8776.87-0.89%3,223,968
Apr 8, 202677.3577.7376.1177.5677.561.37%2,158,485
Apr 7, 202677.0977.4176.3876.5176.51-0.93%2,497,002
Apr 6, 202676.5077.9576.5077.2377.230.85%2,613,744
Apr 2, 202675.2877.1874.6776.5876.581.97%4,620,775
Apr 1, 202673.8375.1773.6675.1075.101.62%2,769,356
Mar 31, 202674.2874.6873.4173.9073.900.19%2,556,422
Mar 30, 202671.9974.5571.9173.7673.763.28%2,382,270
Mar 27, 202673.0673.2571.1571.4271.42-2.30%2,517,873
Mar 26, 202672.9874.0772.8173.1073.100.25%2,372,849
Mar 25, 202674.5074.5071.4272.9272.92-1.26%4,454,183
Mar 24, 202674.8375.6773.8073.8573.85-1.55%2,273,981
Mar 23, 202674.1275.6673.6975.0175.011.71%3,427,005
Mar 20, 202674.0674.2273.1173.7573.75-0.51%5,136,738
Mar 19, 202673.4274.5073.2274.1374.13-0.18%4,463,135
Mar 18, 202674.6375.4874.0274.2673.61-1.05%10,766,623
Mar 17, 202674.7675.5774.5975.0574.390.64%4,248,457
Mar 16, 202672.9075.0872.7974.5773.922.64%4,677,719
Mar 13, 202672.6673.0271.9972.6572.010.78%3,478,736
Mar 12, 202671.9173.1771.7972.0971.460.11%4,187,082
Mar 11, 202672.1072.5370.8072.0171.380.01%4,152,939
Mar 10, 202673.1673.4071.7272.0071.37-1.85%3,214,722
Mar 9, 202672.4173.5170.7273.3672.72-0.84%4,465,259
Mar 6, 202673.1274.4271.9073.9873.330.89%5,030,498
Mar 5, 202671.0173.5470.8173.3372.692.76%4,486,497
Mar 4, 202672.0872.1170.5571.3670.74-1.08%4,352,241
Mar 3, 202670.8772.9770.0672.1471.510.26%4,365,522
Mar 2, 202673.1573.2071.4471.9571.320.33%3,601,427
Feb 27, 202670.0872.1069.9671.7171.082.60%3,580,709
Feb 26, 202668.3970.4567.6969.8969.283.36%2,794,922
Feb 25, 202668.6168.7467.2867.6267.03-1.73%2,970,469
Feb 24, 202667.6568.8867.3868.8168.211.90%2,341,070
Feb 23, 202668.7669.4567.1767.5366.94-1.87%2,829,398
Feb 20, 202668.6568.9868.1168.8268.220.35%1,454,326
Feb 19, 202668.7869.3468.3568.5867.98-0.41%2,728,344
Feb 18, 202668.4069.0567.9268.8668.261.07%1,831,478
Feb 17, 202666.5068.2765.9968.1367.533.01%2,970,562
Feb 13, 202666.3566.9065.4366.1465.56-0.32%4,110,771
Feb 12, 202668.2969.4765.9066.3565.77-6.15%9,193,227
Feb 11, 202670.1371.1170.0970.7070.080.64%4,393,905
Feb 10, 202671.1371.2570.2570.2569.64-1.01%2,107,617
Feb 9, 202670.8071.4170.7070.9770.350.10%2,568,109
Feb 6, 202670.5371.4868.6970.9070.280.80%1,921,152
Feb 5, 202669.7370.9469.7370.3469.721.52%2,841,116
Feb 4, 202667.2169.7666.9069.2968.683.81%4,117,985
Feb 3, 202666.8667.8766.7166.7566.17-0.34%2,188,632
Feb 2, 202666.9367.3366.3666.9866.39-0.01%2,585,509