Australia markets open in 9 hours 52 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.48+0.17 (+0.28%)
At close: 04:00PM EDT
60.55 +0.07 (+0.12%)
After hours: 05:46PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202260.5760.9260.3060.4860.481,261,700
11 Aug 202260.2760.9760.1160.3160.311,402,300
10 Aug 202259.8860.3959.6259.9459.941,109,500
09 Aug 202259.2559.5858.7759.2559.251,605,400
08 Aug 202259.8560.1959.0559.2559.251,782,600
05 Aug 202258.7459.9458.4759.5959.592,142,600
04 Aug 202257.3559.1157.2959.0959.093,507,200
03 Aug 202255.1555.5754.5455.0155.011,899,200
02 Aug 202254.5255.2453.7854.7554.752,651,700
01 Aug 202253.2755.0853.2754.4654.461,501,600
29 July 202253.1453.7552.9753.6153.612,135,800
28 July 202252.1053.1351.8353.1253.12864,300
27 July 202251.2152.3351.2152.0552.051,246,100
26 July 202251.1751.3450.7550.8550.851,181,500
25 July 202252.2152.4450.9851.4151.41931,100
22 July 202253.0253.2051.8652.1052.101,392,000
21 July 202252.8953.2152.6252.9152.911,061,100
20 July 202253.6253.7052.9953.1753.17772,300
19 July 202251.9053.4851.9053.4253.421,596,300
18 July 202252.5652.7151.5051.6451.641,403,400
15 July 202251.8652.6351.4552.1752.17886,300
14 July 202250.8551.5850.5651.2151.21994,900
13 July 202250.4052.0950.1651.7651.76682,900
12 July 202251.5051.8350.8651.1151.11751,200
11 July 202251.5751.7651.2451.5551.55765,000
08 July 202251.7652.2651.4152.0752.07948,600
07 July 202251.4251.8151.2151.7651.761,088,300
06 July 202251.8251.8750.9851.3351.33940,100
05 July 202250.7551.7450.4451.7151.711,195,100
01 July 202250.2751.9750.1051.5951.591,440,400
30 June 202249.2750.2248.8950.1550.151,687,500
29 June 202249.1249.6948.7149.6149.61751,300
28 June 202250.5150.8549.0449.0749.071,093,000
27 June 202249.8850.4249.5850.3250.321,199,500
24 June 202249.3249.8049.1049.7549.751,152,400
23 June 202248.1948.6947.8648.6548.651,199,400
22 June 202247.8448.7047.6747.9747.971,091,200
21 June 202247.9048.4547.5948.2748.273,726,100
21 June 20220.54 Dividend
17 June 202247.2548.1947.0047.7947.253,942,500
16 June 202248.0148.0146.6846.9446.411,659,600
15 June 202248.2448.9448.1048.6648.112,013,900
14 June 202248.5748.8547.7747.8547.312,028,700
13 June 202249.0249.5148.3548.4147.862,795,700
10 June 202250.8050.9149.8250.1649.591,389,400
09 June 202251.7352.1751.4051.4450.86757,600
08 June 202252.1152.5651.8352.2851.691,328,300
07 June 202251.7252.3951.6552.2751.681,127,500
06 June 202252.3052.4651.9152.1151.52926,300
03 June 202252.6152.7552.0252.0751.48965,400
02 June 202251.7452.8751.6652.8552.251,235,100
01 June 202252.7752.8151.5851.8551.261,205,100
31 May 202252.3652.8851.8552.5151.922,784,300
27 May 202251.1951.4750.7151.1450.561,708,500
26 May 202250.0351.5550.0350.7750.201,603,200
25 May 202250.0950.8749.9150.1449.571,706,500
24 May 202250.2450.4449.5050.2349.661,289,900
23 May 202250.7651.0149.9150.6950.121,535,600
20 May 202250.7450.8449.3550.3849.812,396,700
19 May 202250.6351.0250.2150.2949.722,372,100
18 May 202251.5651.7550.6350.8150.241,406,600
17 May 202252.4352.5651.5752.0251.431,352,400
16 May 202251.5351.9551.1951.7351.151,582,800
13 May 202250.6352.0150.6051.7651.181,131,500
12 May 202249.5050.5449.3750.0449.471,384,800
11 May 202250.9951.5149.9049.9649.401,476,400
10 May 202251.4351.9150.6251.0250.442,106,000
09 May 202251.6752.2750.7950.8350.262,027,500
06 May 202253.0853.5952.2252.5151.921,748,100
05 May 202253.6753.9452.4253.2752.672,185,300
04 May 202254.5054.7552.1654.3153.702,617,700
03 May 202258.4058.4055.0855.1654.542,543,400
02 May 202256.9357.5556.2256.9656.321,970,100
29 Apr 202258.2658.8657.0457.0956.441,254,500
28 Apr 202258.0158.9357.1758.3657.701,087,500
27 Apr 202257.7358.1957.1957.6857.031,212,100
26 Apr 202258.1558.2957.3557.8257.171,399,800
25 Apr 202257.6058.8057.1058.7258.062,269,100
22 Apr 202260.4060.4257.8557.8957.241,118,700
21 Apr 202261.7861.7960.4160.5359.85725,600
20 Apr 202260.6461.4660.4861.3660.671,119,200
19 Apr 202259.6560.4559.6560.2259.54944,900
18 Apr 202260.1060.7959.7059.8059.12917,500
14 Apr 202260.0960.5759.7660.4359.751,031,000
13 Apr 202258.9360.3058.9359.9459.26896,400
12 Apr 202259.3459.8458.6659.0858.411,038,100
11 Apr 202259.0359.4858.7859.2558.58698,500
08 Apr 202259.1559.6958.8959.1558.48772,900
07 Apr 202259.1459.3458.3659.1658.491,361,800
06 Apr 202258.3059.2257.6359.2058.531,222,200
05 Apr 202258.6659.3858.5458.7558.09933,900
04 Apr 202258.0559.2358.0558.9958.32912,800
01 Apr 202258.8458.8557.5858.2257.561,012,100
31 Mar 202258.4659.1358.1858.3957.73748,900
30 Mar 202257.6458.5357.5758.2657.60755,100
29 Mar 202257.7458.1657.5057.8257.17883,500
28 Mar 202257.1757.3156.3156.9656.32911,000
25 Mar 202257.1857.3156.8957.2856.63698,000
24 Mar 202256.5257.1356.2057.1356.48789,500
23 Mar 202257.9957.9956.5556.5955.951,228,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...