Restaurant Brands International Inc. (QSR)
NYSE: QSR · Real-Time Price · USD
75.38
-0.87 (-1.14%)
At close: May 22, 2026, 4:00 PM EDT
75.50
+0.12 (0.16%)
After-hours: May 22, 2026, 7:01 PM EDT
Restaurant Brands International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 73.83 | 75.17 | 73.66 | 75.10 | 75.10 | 1.62% | 4,541,386 |
| Mar 31, 2026 | 74.28 | 74.68 | 73.41 | 73.90 | 73.90 | 0.19% | 2,751,846 |
| Mar 30, 2026 | 71.99 | 74.55 | 71.91 | 73.76 | 73.76 | 3.28% | 2,459,643 |
| Mar 27, 2026 | 73.06 | 73.25 | 71.15 | 71.42 | 71.42 | -2.30% | 2,529,289 |
| Mar 26, 2026 | 72.98 | 74.07 | 72.81 | 73.10 | 73.10 | 0.25% | 2,402,072 |
| Mar 25, 2026 | 74.50 | 74.50 | 71.42 | 72.92 | 72.92 | -1.26% | 4,467,764 |
| Mar 24, 2026 | 74.83 | 75.67 | 73.80 | 73.85 | 73.85 | -1.55% | 2,871,750 |
| Mar 23, 2026 | 74.12 | 75.66 | 73.69 | 75.01 | 75.01 | 1.71% | 3,641,354 |
| Mar 20, 2026 | 74.06 | 74.22 | 73.11 | 73.75 | 73.75 | -0.51% | 6,428,985 |
| Mar 19, 2026 | 73.42 | 74.50 | 73.22 | 74.13 | 74.13 | 0.71% | 6,467,483 |
| Mar 18, 2026 | 74.63 | 75.48 | 74.02 | 74.26 | 73.61 | -1.05% | 10,792,907 |
| 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 |