Restaurant Brands International Inc. (QSR)

NYSE: QSR · Real-Time Price · USD

77.64

+1.05 (1.37%)

At close: Aug 14, 2026, 4:00 PM EDT

77.10

-0.54 (-0.70%)

After-hours: Aug 14, 2026, 7:34 PM EDT

Restaurant Brands International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	76.89	77.73	76.70	77.64	77.64	1.37%	2,046,598
Aug 13, 2026	75.86	77.46	75.77	76.59	76.59	2.26%	2,159,936
Aug 12, 2026	73.49	75.17	73.24	74.90	74.90	2.14%	1,879,485
Aug 11, 2026	73.10	73.64	72.59	73.33	73.33	0.65%	1,608,604
Aug 10, 2026	73.50	74.03	72.67	72.86	72.86	-1.39%	2,594,007
Aug 7, 2026	73.15	74.43	72.47	73.89	73.89	1.33%	2,442,231
Aug 6, 2026	73.34	74.64	70.96	72.92	72.92	-2.11%	3,695,176
Aug 5, 2026	74.14	74.74	73.55	74.49	74.49	0.83%	2,492,034
Aug 4, 2026	72.36	73.99	72.36	73.88	73.88	1.29%	2,196,292
Aug 3, 2026	73.65	74.11	72.50	72.94	72.94	-1.46%	2,364,970
Jul 31, 2026	73.90	74.44	73.54	74.02	74.02	-0.43%	1,875,641
Jul 30, 2026	75.54	76.11	74.01	74.34	74.34	-1.56%	1,794,532
Jul 29, 2026	74.86	75.65	74.58	75.52	75.52	0.87%	2,671,366
Jul 28, 2026	75.42	75.85	74.18	74.87	74.87	0.62%	2,503,888
Jul 27, 2026	72.78	74.90	72.78	74.41	74.41	2.68%	2,536,378
Jul 24, 2026	72.67	73.22	72.46	72.47	72.47	0.12%	1,365,732
Jul 23, 2026	73.23	73.24	71.88	72.38	72.38	-1.11%	1,192,494
Jul 22, 2026	74.12	74.56	72.74	73.19	73.19	-0.85%	1,998,216
Jul 21, 2026	73.63	74.48	73.31	73.82	73.82	-0.19%	1,783,515
Jul 20, 2026	75.40	75.47	73.85	73.96	73.96	-1.40%	2,169,421
Jul 17, 2026	77.92	77.92	74.89	75.01	75.01	-2.77%	2,956,708
Jul 16, 2026	74.69	77.44	74.69	77.15	77.15	4.00%	2,587,911
Jul 15, 2026	74.47	75.63	73.88	74.18	74.18	-0.58%	1,971,379
Jul 14, 2026	75.41	76.42	74.56	74.61	74.61	-1.27%	4,369,456
Jul 13, 2026	75.63	76.33	75.47	75.57	75.57	0.41%	2,935,031
Jul 10, 2026	74.90	75.99	74.66	75.26	75.26	0.43%	2,240,873
Jul 9, 2026	74.50	75.37	73.65	74.94	74.94	0.66%	2,792,120
Jul 8, 2026	73.59	74.48	72.58	74.45	74.45	0.69%	3,894,023
Jul 7, 2026	74.13	76.00	73.90	73.94	73.94	0.94%	4,055,568
Jul 6, 2026	74.79	74.85	72.65	73.25	73.25	-2.06%	4,599,185
Jul 2, 2026	72.01	74.99	72.01	74.79	74.79	4.66%	4,485,115
Jul 1, 2026	72.68	73.32	71.34	71.46	71.46	-1.45%	1,721,911
Jun 30, 2026	73.16	73.16	72.20	72.51	72.51	-1.01%	2,415,272
Jun 29, 2026	74.35	74.52	72.12	73.25	73.25	-1.47%	3,373,028
Jun 26, 2026	73.13	74.42	72.93	74.34	74.34	1.52%	4,710,017
Jun 25, 2026	72.49	73.57	71.95	73.23	73.23	0.65%	3,023,608
Jun 24, 2026	72.03	73.33	71.35	72.76	72.76	1.56%	3,318,116
Jun 23, 2026	71.00	71.87	70.95	71.64	71.64	0.62%	2,525,565
Jun 22, 2026	73.18	73.63	71.20	71.85	71.20	-2.17%	5,769,688
Jun 18, 2026	74.92	75.27	73.31	73.44	72.78	-0.98%	2,779,327
Jun 17, 2026	75.81	76.34	74.05	74.17	73.50	-2.78%	2,926,093
Jun 16, 2026	75.46	76.90	75.00	76.29	75.60	0.85%	2,828,966
Jun 15, 2026	74.87	75.76	74.53	75.65	74.97	1.07%	3,329,024
Jun 12, 2026	74.33	75.11	73.87	74.85	74.17	1.29%	3,224,515
Jun 11, 2026	73.58	73.97	72.58	73.90	73.23	0.96%	4,387,176
Jun 10, 2026	72.94	73.58	72.64	73.20	72.54	0.73%	5,524,119
Jun 9, 2026	71.44	72.86	71.39	72.67	72.01	1.64%	3,093,524
Jun 8, 2026	72.47	72.65	71.23	71.50	70.85	-1.60%	3,562,164
Jun 5, 2026	71.90	72.79	70.99	72.66	72.00	1.16%	5,769,235
Jun 4, 2026	73.07	74.17	71.65	71.83	71.18	-1.28%	3,698,020