Restaurant Brands International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	73.40	74.62	73.40	74.11	74.11	2.35%	4,701,128
Oct 14, 2026	71.48	72.55	70.87	72.41	72.41	1.60%	3,134,518
Oct 13, 2026	71.16	72.08	70.79	71.27	71.27	0.21%	3,085,145
Oct 12, 2026	70.56	71.39	70.23	71.12	71.12	0.24%	2,041,214
Oct 9, 2026	70.53	71.32	70.19	70.95	70.95	0.41%	2,876,591
Oct 8, 2026	69.25	70.95	69.25	70.66	70.66	1.77%	3,480,318
Oct 7, 2026	70.26	70.55	69.37	69.43	69.43	-1.15%	1,934,372
Oct 6, 2026	69.91	71.04	69.91	70.24	70.24	0.53%	2,283,890
Oct 5, 2026	70.19	70.38	69.03	69.87	69.87	-0.06%	3,163,367
Oct 2, 2026	70.55	70.55	69.13	69.91	69.91	0.22%	2,711,903
Oct 1, 2026	71.03	71.18	69.30	69.76	69.76	-1.86%	2,699,114
Sep 30, 2026	71.71	71.99	71.07	71.08	71.08	-0.56%	1,579,708
Sep 29, 2026	70.93	71.87	70.65	71.48	71.48	0.07%	1,454,059
Sep 28, 2026	71.53	71.93	70.89	71.43	71.43	-0.29%	3,407,248
Sep 25, 2026	70.11	71.77	70.01	71.64	71.64	1.03%	3,366,671
Sep 24, 2026	71.31	71.75	70.85	70.91	70.91	-1.05%	1,431,361
Sep 23, 2026	71.83	72.37	70.98	71.66	71.66	-0.35%	2,246,080
Sep 22, 2026	73.30	74.00	71.78	71.91	71.91	-0.90%	3,558,555
Sep 21, 2026	73.02	73.24	72.09	72.56	72.56	-0.44%	2,438,655
Sep 18, 2026	73.00	73.02	72.00	72.88	72.88	0.33%	3,161,979
Sep 17, 2026	75.35	75.46	72.79	73.29	72.64	-2.21%	14,806,826
Sep 16, 2026	76.41	76.41	74.80	74.95	74.29	-0.72%	1,914,403
Sep 15, 2026	78.40	78.45	75.49	75.49	74.82	-4.31%	3,183,595
Sep 14, 2026	77.70	79.27	77.38	78.89	78.19	2.51%	3,416,797
Sep 11, 2026	76.98	77.26	76.03	76.96	76.28	0.61%	3,210,691
Sep 10, 2026	77.25	77.48	76.30	76.49	75.81	-0.68%	3,441,957
Sep 9, 2026	78.11	78.11	76.98	77.01	76.33	-1.61%	2,772,601
Sep 8, 2026	80.34	80.34	78.23	78.27	77.58	-2.37%	2,902,814
Sep 4, 2026	79.78	81.36	79.75	80.17	79.46	-0.11%	3,340,477
Sep 3, 2026	80.81	81.75	79.54	80.26	79.55	1.76%	2,882,158
Sep 2, 2026	78.35	80.27	78.35	78.87	78.17	0.83%	2,179,133
Sep 1, 2026	78.20	78.72	77.47	78.22	77.53	0.44%	3,843,749
Aug 31, 2026	78.00	78.52	77.33	77.88	77.19	-0.49%	1,682,985
Aug 28, 2026	78.43	78.54	77.86	78.26	77.57	0.24%	3,259,430
Aug 27, 2026	78.81	79.23	77.90	78.07	77.38	-1.50%	1,752,527
Aug 26, 2026	81.20	81.40	79.23	79.26	78.56	-2.82%	1,755,759
Aug 25, 2026	81.17	81.69	81.04	81.56	80.84	-0.01%	2,104,300
Aug 24, 2026	80.96	81.88	80.40	81.57	80.85	0.88%	2,477,477
Aug 21, 2026	79.58	81.02	79.19	80.86	80.14	1.65%	2,696,035
Aug 20, 2026	77.98	80.73	77.98	79.55	78.84	3.18%	4,150,089
Aug 19, 2026	76.99	78.61	76.08	77.10	76.42	0.71%	2,226,025
Aug 18, 2026	77.78	78.04	76.52	76.56	75.88	-0.78%	1,404,554
Aug 17, 2026	77.16	77.74	76.49	77.16	76.48	-0.62%	2,013,200
Aug 14, 2026	76.89	77.73	76.70	77.64	76.95	1.37%	2,071,600
Aug 13, 2026	75.86	77.46	75.77	76.59	75.91	2.26%	2,839,026
Aug 12, 2026	73.49	75.17	73.24	74.90	74.24	2.14%	1,900,128
Aug 11, 2026	73.10	73.64	72.59	73.33	72.68	0.65%	1,647,901
Aug 10, 2026	73.50	74.03	72.67	72.86	72.21	-1.39%	2,842,313
Aug 7, 2026	73.15	74.43	72.47	73.89	73.23	1.33%	2,635,089
Aug 6, 2026	73.34	74.64	70.96	72.92	72.27	-2.11%	4,312,576