Restaurant Brands International Inc. (QSR)

NYSE: QSR · Real-Time Price · USD

74.79

+3.33 (4.66%)

At close: Jul 2, 2026, 4:00 PM EDT

73.34

-1.45 (-1.94%)

After-hours: Jul 2, 2026, 7:57 PM EDT

Restaurant Brands International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	72.01	74.99	72.01	74.79	74.79	4.66%	4,430,997
Jul 1, 2026	72.68	73.32	71.34	71.46	71.46	-1.45%	1,721,121
Jun 30, 2026	73.16	73.16	72.20	72.51	72.51	-1.01%	2,359,333
Jun 29, 2026	74.35	74.52	72.12	73.25	73.25	-1.47%	2,438,269
Jun 26, 2026	73.13	74.42	72.93	74.34	74.34	1.52%	3,824,183
Jun 25, 2026	72.49	73.57	71.95	73.23	73.23	0.65%	2,992,822
Jun 24, 2026	72.03	73.33	71.35	72.76	72.76	1.56%	3,282,150
Jun 23, 2026	71.00	71.87	70.95	71.64	71.64	0.62%	2,489,667
Jun 22, 2026	73.18	73.63	71.20	71.85	71.20	-2.17%	5,712,217
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
Jun 3, 2026	71.82	74.20	71.79	72.76	72.10	1.66%	4,812,211
Jun 2, 2026	72.68	73.07	71.38	71.57	70.92	-1.77%	2,943,172
Jun 1, 2026	74.99	75.20	72.20	72.86	72.20	-2.46%	3,474,956
May 29, 2026	74.00	75.34	73.79	74.70	74.02	0.52%	3,239,809
May 28, 2026	74.38	74.95	74.10	74.31	73.64	-0.55%	2,332,071
May 27, 2026	75.37	75.99	74.61	74.72	74.04	-0.93%	2,395,238
May 26, 2026	75.76	76.75	75.11	75.42	74.74	0.05%	2,379,969
May 22, 2026	76.43	76.63	74.48	75.38	74.70	-1.14%	4,139,964
May 21, 2026	75.98	76.50	74.79	76.25	75.56	-0.37%	2,707,655
May 20, 2026	75.62	76.85	75.03	76.53	75.84	1.00%	2,102,543
May 19, 2026	75.72	76.36	75.29	75.77	75.08	0.11%	2,305,801
May 18, 2026	75.94	76.46	74.85	75.69	75.01	-0.20%	1,912,704
May 15, 2026	76.74	76.91	75.61	75.84	75.15	-0.78%	2,705,738
May 14, 2026	76.72	77.35	75.67	76.44	75.75	-	3,327,090
May 13, 2026	78.23	79.48	76.15	76.44	75.75	-2.38%	4,446,716
May 12, 2026	78.73	79.02	77.12	78.30	77.59	0.09%	3,290,317
May 11, 2026	79.71	79.92	78.20	78.23	77.52	-1.86%	5,731,426
May 8, 2026	79.43	80.04	78.40	79.71	78.99	0.72%	4,160,029
May 7, 2026	76.49	79.36	75.71	79.14	78.42	2.51%	5,753,666
May 6, 2026	81.12	81.96	76.21	77.20	76.50	-5.47%	7,273,628
May 5, 2026	80.49	81.91	79.85	81.67	80.93	2.02%	3,419,962
May 4, 2026	79.83	81.08	79.63	80.05	79.33	0.02%	2,960,276
May 1, 2026	80.99	81.24	79.69	80.03	79.31	-0.81%	3,767,914
Apr 30, 2026	78.76	80.99	78.76	80.68	79.95	2.52%	4,608,474
Apr 29, 2026	78.21	79.25	77.98	78.70	77.99	0.64%	2,377,820
Apr 28, 2026	79.07	79.70	78.05	78.20	77.49	-0.85%	3,970,837
Apr 27, 2026	80.55	81.07	78.80	78.87	78.16	-2.51%	3,365,401
Apr 24, 2026	80.89	81.67	80.52	80.90	80.17	-0.41%	3,283,957
Apr 23, 2026	79.60	81.54	79.31	81.23	80.50	2.82%	3,999,344
Apr 22, 2026	78.93	79.40	78.39	79.00	78.29	0.39%	2,257,671