Advertisement
U.S. Markets close in 30 mins

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
71.13-0.99 (-1.37%)
As of 03:29PM EDT. Market open.
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 202472.1072.1170.9471.1371.13727,010
Oct 16, 202471.2272.1771.0072.1272.121,117,100
Oct 15, 202471.2071.5970.4471.2171.211,177,700
Oct 14, 202470.8571.9470.6671.5971.59991,400
Oct 11, 202469.6470.9769.6070.8170.81870,700
Oct 10, 202470.3470.3468.9070.2270.221,032,800
Oct 09, 202470.0070.7369.5470.4970.49954,800
Oct 08, 202469.7370.3169.3069.8369.831,227,200
Oct 07, 202471.8772.0269.1169.8869.881,981,200
Oct 04, 202470.9071.9970.8871.7671.761,048,200
Oct 03, 202471.4271.4269.7670.9270.921,568,400
Oct 02, 202472.0972.8771.9872.4172.411,024,500
Oct 01, 202472.2072.5771.8072.4972.491,663,200
Sep 30, 202471.5572.3071.4172.1272.121,014,100
Sep 27, 202470.9771.9070.8571.2871.28826,000
Sep 26, 202470.3671.2170.2170.8570.85741,800
Sep 25, 202470.8270.8269.6769.6869.68953,100
Sep 24, 202470.8071.0770.2070.6470.64893,600
Sep 23, 202470.2970.8070.1870.5470.54878,500
Sep 20, 202470.4270.7369.6370.2870.281,355,700
Sep 19, 202470.1271.0869.5371.0771.071,453,200
Sep 18, 202469.3270.3068.9269.2569.255,295,400
Sep 17, 202470.2070.6769.0169.2869.281,657,300
Sep 16, 202469.3470.1568.6569.9369.931,201,500
Sep 13, 202469.3770.1068.9369.1869.181,430,700
Sep 12, 202469.3169.5168.4469.1469.141,730,500
Sep 11, 202466.5869.9266.3468.9168.912,698,200
Sep 10, 202468.1268.1266.3166.5566.551,309,700
Sep 09, 202467.6568.4167.1267.8167.812,084,100
Sep 06, 202467.9468.3867.1367.6367.631,654,600
Sep 05, 202468.7068.8267.7267.9367.931,185,500
Sep 04, 202468.4068.9268.1568.6568.65960,800
Sep 03, 202469.0069.2168.1968.4468.441,932,200
Aug 30, 202469.0969.5368.5469.4869.481,578,500
Aug 29, 202469.4169.9368.7269.0769.071,105,600
Aug 28, 202469.0469.7268.5969.1169.111,127,500
Aug 27, 202469.6569.9069.2169.4969.491,817,200
Aug 26, 202470.7970.7969.9369.9669.962,408,000
Aug 23, 202471.7272.1269.9670.3670.361,434,900
Aug 22, 202472.2072.2671.0371.3471.341,228,000
Aug 21, 202471.6072.4671.6072.2372.231,099,400
Aug 20, 202471.4772.0671.1771.4871.481,034,200
Aug 19, 202471.0072.1670.9671.5971.59891,000
Aug 16, 202471.4171.4170.0470.8170.811,255,600
Aug 15, 202471.3171.4370.5671.2771.27975,900
Aug 14, 202470.8170.8369.7970.6070.601,126,800
Aug 13, 202468.7471.1768.5170.6670.663,813,900
Aug 12, 202470.3971.1169.4569.8169.811,508,200
Aug 09, 202472.4572.4569.8570.5170.511,652,600
Aug 08, 202471.5573.3970.8571.9371.933,370,300
Aug 07, 202472.1772.3270.4370.5270.522,276,700
Aug 06, 202469.6972.3669.2971.7171.711,877,500
Aug 05, 202468.0372.2068.0369.6269.623,243,700
Aug 02, 202469.4771.5069.1370.1670.162,751,800
Aug 01, 202470.3170.3169.1469.7469.741,627,800
Jul 31, 202470.1870.7569.0969.9969.991,945,700
Jul 30, 202468.9969.7768.6869.0969.091,568,800
Jul 29, 202468.0769.6367.1469.4069.402,008,800
Jul 26, 202469.5969.5967.9767.9867.981,535,100
Jul 25, 202469.5469.7168.5068.5768.571,948,200
Jul 24, 202470.5070.7069.1269.9269.921,994,800
Jul 23, 202473.0073.1071.2071.2171.211,369,100
Jul 22, 202472.9172.9371.4472.6972.691,298,800
Jul 19, 202472.2873.0371.7672.7472.74997,200
Jul 18, 202474.2274.7972.3272.3972.391,359,700
Jul 17, 202474.4975.0773.5674.9374.932,023,400
Jul 16, 202472.4474.8472.0774.7574.751,951,400
Jul 15, 202472.9573.3572.2272.3772.371,528,700
Jul 12, 202472.4973.1572.0572.9372.932,541,900
Jul 11, 202470.3472.0570.0772.0272.022,125,100
Jul 10, 202468.3169.8368.2569.8169.811,842,900
Jul 09, 202469.7070.1267.6568.0768.072,424,700
Jul 08, 202469.9070.7069.7470.0370.031,357,400
Jul 05, 202469.8070.2569.4469.6169.61787,700
Jul 03, 202468.7070.2668.6369.9369.93840,000
Jul 02, 202470.1070.3068.4468.7168.711,719,900
Jul 01, 202470.3571.4569.7570.2970.291,380,000
Jun 28, 202469.9871.5969.5570.3770.373,204,600
Jun 27, 202469.3069.7368.9069.4869.481,128,900
Jun 26, 202469.2969.5068.8269.3369.331,025,300
Jun 25, 202470.1370.2968.7969.3969.391,236,400
Jun 24, 202469.2870.3669.0670.1970.191,784,800
Jun 21, 202468.6469.5868.3669.2469.241,901,600
Jun 20, 202468.3769.1468.1368.9068.903,563,000
Jun 18, 202469.2169.6768.7568.8768.87782,000
Jun 17, 202468.7969.5868.6969.3069.301,044,000
Jun 14, 202468.8569.3568.2668.9068.901,177,400
Jun 13, 202468.8969.6568.7769.3469.34919,700
Jun 12, 202469.3269.6868.5368.8768.871,281,600
Jun 11, 202467.3468.2566.9668.1568.151,185,200
Jun 10, 202468.7168.7567.5167.6367.631,221,500
Jun 07, 202470.0570.9068.5168.7868.782,686,200
Jun 06, 202470.5271.1669.8071.0771.071,921,800
Jun 05, 202470.1171.0570.0370.8570.851,446,400
Jun 04, 202469.9070.1669.4569.9969.991,484,500
Jun 03, 202468.2770.3168.2770.0870.082,247,200
May 31, 202467.3768.6666.8368.5868.582,797,800
May 30, 202466.5966.9165.8766.7866.781,398,300
May 29, 202466.7567.1066.1466.2966.291,491,900
May 28, 202467.8068.1867.1267.2367.231,250,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...