Restaurant Brands International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	80.49	81.57	79.85	81.40	-	1.69%	1,459,897
May 4, 2026	79.83	81.08	79.63	80.05	80.05	0.02%	2,946,614
May 1, 2026	80.99	81.24	79.69	80.03	80.03	-0.81%	3,446,740
Apr 30, 2026	78.76	80.99	78.76	80.68	80.68	2.52%	4,471,568
Apr 29, 2026	78.21	79.25	77.98	78.70	78.70	0.64%	2,347,301
Apr 28, 2026	79.07	79.70	78.05	78.20	78.20	-0.85%	3,939,271
Apr 27, 2026	80.55	81.07	78.80	78.87	78.87	-2.51%	3,339,364
Apr 24, 2026	80.89	81.67	80.52	80.90	80.90	-0.41%	3,202,128
Apr 23, 2026	79.60	81.54	79.31	81.23	81.23	2.82%	3,856,560
Apr 22, 2026	78.93	79.40	78.39	79.00	79.00	0.39%	2,239,629
Apr 21, 2026	78.94	79.21	78.13	78.69	78.69	-0.28%	1,690,521
Apr 20, 2026	78.70	79.16	78.45	78.91	78.91	0.75%	1,875,597
Apr 17, 2026	77.53	78.64	77.44	78.32	78.32	0.91%	2,807,890
Apr 16, 2026	78.75	79.51	77.31	77.61	77.61	-1.41%	3,147,748
Apr 15, 2026	78.81	79.53	78.56	78.72	78.72	0.19%	1,942,160
Apr 14, 2026	77.61	78.81	77.52	78.57	78.57	1.37%	2,121,849
Apr 13, 2026	76.28	77.78	76.23	77.51	77.51	1.47%	2,589,829
Apr 10, 2026	76.84	77.73	76.26	76.39	76.39	-0.62%	2,406,599
Apr 9, 2026	77.58	78.43	76.85	76.87	76.87	-0.89%	3,223,968
Apr 8, 2026	77.35	77.73	76.11	77.56	77.56	1.37%	2,158,485
Apr 7, 2026	77.09	77.41	76.38	76.51	76.51	-0.93%	2,497,002
Apr 6, 2026	76.50	77.95	76.50	77.23	77.23	0.85%	2,613,744
Apr 2, 2026	75.28	77.18	74.67	76.58	76.58	1.97%	4,620,775
Apr 1, 2026	73.83	75.17	73.66	75.10	75.10	1.62%	2,769,356
Mar 31, 2026	74.28	74.68	73.41	73.90	73.90	0.19%	2,556,422
Mar 30, 2026	71.99	74.55	71.91	73.76	73.76	3.28%	2,382,270
Mar 27, 2026	73.06	73.25	71.15	71.42	71.42	-2.30%	2,517,873
Mar 26, 2026	72.98	74.07	72.81	73.10	73.10	0.25%	2,372,849
Mar 25, 2026	74.50	74.50	71.42	72.92	72.92	-1.26%	4,454,183
Mar 24, 2026	74.83	75.67	73.80	73.85	73.85	-1.55%	2,273,981
Mar 23, 2026	74.12	75.66	73.69	75.01	75.01	1.71%	3,427,005
Mar 20, 2026	74.06	74.22	73.11	73.75	73.75	-0.51%	5,136,738
Mar 19, 2026	73.42	74.50	73.22	74.13	74.13	-0.18%	4,463,135
Mar 18, 2026	74.63	75.48	74.02	74.26	73.61	-1.05%	10,766,623
Mar 17, 2026	74.76	75.57	74.59	75.05	74.39	0.64%	4,248,457
Mar 16, 2026	72.90	75.08	72.79	74.57	73.92	2.64%	4,677,719
Mar 13, 2026	72.66	73.02	71.99	72.65	72.01	0.78%	3,478,736
Mar 12, 2026	71.91	73.17	71.79	72.09	71.46	0.11%	4,187,082
Mar 11, 2026	72.10	72.53	70.80	72.01	71.38	0.01%	4,152,939
Mar 10, 2026	73.16	73.40	71.72	72.00	71.37	-1.85%	3,214,722
Mar 9, 2026	72.41	73.51	70.72	73.36	72.72	-0.84%	4,465,259
Mar 6, 2026	73.12	74.42	71.90	73.98	73.33	0.89%	5,030,498
Mar 5, 2026	71.01	73.54	70.81	73.33	72.69	2.76%	4,486,497
Mar 4, 2026	72.08	72.11	70.55	71.36	70.74	-1.08%	4,352,241
Mar 3, 2026	70.87	72.97	70.06	72.14	71.51	0.26%	4,365,522
Mar 2, 2026	73.15	73.20	71.44	71.95	71.32	0.33%	3,601,427
Feb 27, 2026	70.08	72.10	69.96	71.71	71.08	2.60%	3,580,709
Feb 26, 2026	68.39	70.45	67.69	69.89	69.28	3.36%	2,794,922
Feb 25, 2026	68.61	68.74	67.28	67.62	67.03	-1.73%	2,970,469
Feb 24, 2026	67.65	68.88	67.38	68.81	68.21	1.90%	2,341,070