Restaurant Brands International Inc (0R6.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 11:09AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 64.54 | 64.72 | 64.54 | 64.72 | 64.72 | - |
| 25 June 2024 | 65.24 | 65.52 | 64.32 | 64.32 | 64.32 | - |
| 24 June 2024 | 64.40 | 64.74 | 64.18 | 64.74 | 64.74 | - |
| 21 June 2024 | 63.96 | 64.64 | 63.52 | 64.64 | 64.64 | - |
| 21 June 2024 | 0.58 Dividend | |||||
| 20 June 2024 | 63.88 | 64.02 | 63.68 | 63.68 | 63.10 | - |
| 19 June 2024 | 63.80 | 64.54 | 63.72 | 64.54 | 63.95 | - |
| 18 June 2024 | 64.48 | 64.52 | 64.28 | 64.46 | 63.87 | - |
| 17 June 2024 | 64.12 | 64.58 | 63.94 | 64.22 | 63.64 | 10 |
| 14 June 2024 | 64.32 | 64.40 | 63.92 | 63.92 | 63.34 | - |
| 13 June 2024 | 63.44 | 64.44 | 63.44 | 64.44 | 63.85 | - |
| 12 June 2024 | 63.24 | 63.82 | 63.20 | 63.58 | 63.00 | 10 |
| 11 June 2024 | 62.46 | 63.18 | 62.44 | 63.18 | 62.60 | - |
| 10 June 2024 | 63.68 | 63.68 | 62.92 | 62.92 | 62.35 | - |
| 07 June 2024 | 65.10 | 65.10 | 64.94 | 65.02 | 64.43 | - |
| 06 June 2024 | 64.76 | 64.86 | 64.18 | 64.60 | 64.01 | - |
| 05 June 2024 | 64.30 | 64.74 | 64.24 | 64.74 | 64.15 | - |
| 04 June 2024 | 64.02 | 64.10 | 63.98 | 63.98 | 63.40 | 20 |
| 03 June 2024 | 63.06 | 64.24 | 62.26 | 64.24 | 63.65 | 2 |
| 31 May 2024 | 61.40 | 61.78 | 61.30 | 61.44 | 60.88 | 20 |
| 30 May 2024 | 60.84 | 61.40 | 60.80 | 61.40 | 60.84 | - |
| 29 May 2024 | 61.44 | 61.72 | 61.26 | 61.26 | 60.70 | 50 |
| 28 May 2024 | 61.76 | 62.54 | 61.76 | 61.88 | 61.32 | 30 |
| 27 May 2024 | 62.02 | 63.06 | 62.02 | 62.90 | 62.33 | - |
| 24 May 2024 | 62.06 | 62.76 | 62.02 | 62.32 | 61.75 | - |
| 23 May 2024 | 62.96 | 63.04 | 61.92 | 61.98 | 61.42 | - |
| 22 May 2024 | 63.26 | 63.48 | 63.20 | 63.32 | 62.74 | - |
| 21 May 2024 | 64.06 | 64.44 | 64.06 | 64.20 | 63.62 | 7 |
| 20 May 2024 | 64.88 | 65.48 | 64.70 | 64.74 | 64.15 | 51 |
| 17 May 2024 | 65.64 | 65.88 | 65.22 | 65.22 | 64.63 | - |
| 16 May 2024 | 65.38 | 65.56 | 65.10 | 65.10 | 64.51 | - |
| 15 May 2024 | 66.02 | 66.12 | 65.62 | 65.62 | 65.02 | - |
| 14 May 2024 | 66.54 | 66.90 | 66.32 | 66.32 | 65.72 | - |
| 13 May 2024 | 67.76 | 68.02 | 66.88 | 66.88 | 66.27 | - |
| 10 May 2024 | 67.92 | 68.26 | 67.92 | 68.18 | 67.56 | 1 |
| 09 May 2024 | 68.02 | 68.44 | 68.02 | 68.44 | 67.82 | - |
| 08 May 2024 | 69.00 | 69.04 | 68.10 | 68.10 | 67.48 | - |
| 07 May 2024 | 69.68 | 69.80 | 69.68 | 69.80 | 69.16 | - |
| 06 May 2024 | 70.08 | 70.52 | 69.46 | 69.46 | 68.83 | 35 |
| 03 May 2024 | 69.22 | 69.84 | 68.82 | 69.84 | 69.20 | - |
| 02 May 2024 | 68.14 | 69.64 | 68.14 | 69.64 | 69.01 | 6 |
| 30 Apr 2024 | 68.68 | 70.94 | 68.36 | 70.94 | 70.29 | - |
| 29 Apr 2024 | 68.58 | 69.28 | 68.46 | 68.74 | 68.11 | - |
| 26 Apr 2024 | 68.10 | 68.58 | 67.90 | 68.58 | 67.96 | - |
| 25 Apr 2024 | 68.28 | 68.48 | 68.10 | 68.48 | 67.86 | - |
| 24 Apr 2024 | 69.32 | 69.34 | 68.48 | 68.88 | 68.25 | - |
| 23 Apr 2024 | 68.40 | 69.38 | 68.40 | 69.38 | 68.75 | - |
| 22 Apr 2024 | 67.02 | 67.94 | 67.02 | 67.94 | 67.32 | - |
| 19 Apr 2024 | 66.40 | 66.96 | 66.40 | 66.84 | 66.23 | 45 |
| 18 Apr 2024 | 66.08 | 67.04 | 65.98 | 67.04 | 66.43 | 99 |
| 17 Apr 2024 | 66.50 | 66.86 | 66.36 | 66.44 | 65.83 | - |
| 16 Apr 2024 | 66.06 | 66.76 | 65.54 | 66.64 | 66.03 | 1 |
| 15 Apr 2024 | 66.94 | 67.30 | 66.00 | 66.00 | 65.40 | 16 |
| 12 Apr 2024 | 67.16 | 67.76 | 66.64 | 66.88 | 66.27 | 50 |
| 11 Apr 2024 | 67.14 | 67.70 | 66.70 | 67.70 | 67.08 | - |
| 10 Apr 2024 | 68.08 | 68.26 | 67.20 | 67.20 | 66.59 | 15 |
| 09 Apr 2024 | 68.14 | 68.76 | 68.06 | 68.16 | 67.54 | 17 |
| 08 Apr 2024 | 68.44 | 68.62 | 68.16 | 68.24 | 67.62 | - |
| 05 Apr 2024 | 68.76 | 68.92 | 68.74 | 68.92 | 68.29 | - |
| 04 Apr 2024 | 70.50 | 70.56 | 70.02 | 70.02 | 69.38 | - |
| 03 Apr 2024 | 71.82 | 72.00 | 71.82 | 72.00 | 71.34 | - |
| 02 Apr 2024 | 73.42 | 73.42 | 72.56 | 72.56 | 71.90 | 6 |
| 28 Mar 2024 | 73.04 | 73.78 | 72.50 | 73.68 | 73.01 | - |
| 27 Mar 2024 | 72.46 | 72.70 | 72.46 | 72.64 | 71.98 | - |
| 26 Mar 2024 | 72.28 | 72.78 | 72.26 | 72.78 | 72.12 | 25 |
| 25 Mar 2024 | 72.86 | 72.86 | 72.16 | 72.72 | 72.06 | - |
| 22 Mar 2024 | 73.92 | 74.06 | 73.38 | 73.38 | 72.71 | 6 |
| 21 Mar 2024 | 73.86 | 74.52 | 73.84 | 74.40 | 73.72 | - |
| 20 Mar 2024 | 73.38 | 74.28 | 73.38 | 74.18 | 73.50 | 22 |
| 20 Mar 2024 | 0.58 Dividend | |||||
| 19 Mar 2024 | 73.92 | 74.36 | 73.86 | 74.36 | 73.11 | - |
| 18 Mar 2024 | 72.42 | 74.04 | 72.28 | 73.96 | 72.71 | 10 |
| 15 Mar 2024 | 74.58 | 74.78 | 73.46 | 73.46 | 72.22 | - |
| 14 Mar 2024 | 75.50 | 75.50 | 74.46 | 74.46 | 73.21 | - |
| 13 Mar 2024 | 74.66 | 75.52 | 74.50 | 75.52 | 74.25 | - |
| 12 Mar 2024 | 73.24 | 74.80 | 73.18 | 74.76 | 73.50 | - |
| 11 Mar 2024 | 72.42 | 72.98 | 72.30 | 72.98 | 71.75 | - |
| 08 Mar 2024 | 73.22 | 73.46 | 72.74 | 72.74 | 71.52 | - |
| 07 Mar 2024 | 73.94 | 74.22 | 73.66 | 73.66 | 72.42 | - |
| 06 Mar 2024 | 72.52 | 74.16 | 72.52 | 73.98 | 72.73 | - |
| 05 Mar 2024 | 71.44 | 73.10 | 71.44 | 72.80 | 71.57 | - |
| 04 Mar 2024 | 71.20 | 71.80 | 71.16 | 71.80 | 70.59 | - |
| 01 Mar 2024 | 71.58 | 71.62 | 71.24 | 71.24 | 70.04 | - |
| 29 Feb 2024 | 70.20 | 70.84 | 69.96 | 70.84 | 69.65 | - |
| 28 Feb 2024 | 69.34 | 69.96 | 69.30 | 69.96 | 68.78 | - |
| 27 Feb 2024 | 70.02 | 70.04 | 70.02 | 70.04 | 68.86 | - |
| 26 Feb 2024 | 69.94 | 69.94 | 69.86 | 69.88 | 68.70 | - |
| 23 Feb 2024 | 69.38 | 70.20 | 69.38 | 70.20 | 69.02 | - |
| 22 Feb 2024 | 69.86 | 70.04 | 69.80 | 69.80 | 68.62 | - |
| 21 Feb 2024 | 70.38 | 70.38 | 70.16 | 70.16 | 68.98 | - |
| 20 Feb 2024 | 71.18 | 71.18 | 70.86 | 70.86 | 69.67 | - |
| 19 Feb 2024 | 71.30 | 71.40 | 71.28 | 71.40 | 70.20 | - |
| 16 Feb 2024 | 70.24 | 71.68 | 70.18 | 71.50 | 70.30 | - |
| 15 Feb 2024 | 71.16 | 72.00 | 70.82 | 71.46 | 70.26 | - |
| 14 Feb 2024 | 69.50 | 71.00 | 69.50 | 71.00 | 69.80 | - |
| 13 Feb 2024 | 72.28 | 72.28 | 72.22 | 72.22 | 71.00 | - |
| 12 Feb 2024 | 71.02 | 72.88 | 71.02 | 72.66 | 71.44 | - |
| 09 Feb 2024 | 71.26 | 71.40 | 71.20 | 71.20 | 70.00 | - |
| 08 Feb 2024 | 70.94 | 71.54 | 70.68 | 71.54 | 70.34 | - |
| 07 Feb 2024 | 70.66 | 71.78 | 70.52 | 71.50 | 70.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.