Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.31-1.27 (-2.37%)
At close: 04:00PM EDT
52.31 0.00 (0.00%)
After hours: 04:41PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202253.4053.4051.8852.3152.311,316,834
06 Oct 202254.9155.1253.4753.5853.581,113,600
05 Oct 202254.6855.5354.5155.1355.131,151,000
04 Oct 202254.8255.5854.8255.4855.481,366,200
03 Oct 202253.7854.4053.0654.1154.111,419,000
30 Sept 202254.1054.3153.1553.1853.181,138,800
29 Sept 202255.3355.4754.1554.3954.391,023,900
28 Sept 202254.7456.0454.4855.7655.761,008,100
27 Sept 202255.5455.7854.5254.7254.721,199,300
26 Sept 202255.2756.0154.6854.9754.971,288,400
23 Sept 202255.9356.2954.9455.3955.391,519,000
22 Sept 202257.4557.5155.8256.4156.411,330,800
21 Sept 202258.7058.9457.4757.4957.491,057,900
20 Sept 202258.7359.0858.0358.4458.443,292,000
20 Sept 20220.54 Dividend
19 Sept 202259.0059.5658.8659.4758.933,354,900
16 Sept 202258.4859.3358.3759.2558.711,615,800
15 Sept 202259.4259.7258.9159.0658.521,039,200
14 Sept 202259.5360.0959.1359.5659.021,096,500
13 Sept 202260.6861.1059.2459.5859.041,240,100
12 Sept 202261.0961.7961.0061.7661.201,861,900
09 Sept 202260.7461.1460.2760.8960.341,347,200
08 Sept 202259.3360.6459.2360.5860.031,280,900
07 Sept 202258.7559.7358.7159.7359.191,265,200
06 Sept 202259.2859.4458.3858.5858.05909,000
02 Sept 202259.7159.9058.8359.2258.68847,500
01 Sept 202258.5759.4858.3059.3558.811,174,500
31 Aug 202259.0159.7058.8659.0058.46881,500
30 Aug 202259.7959.9958.7259.0058.461,562,900
29 Aug 202258.8159.7658.5959.4558.911,027,100
26 Aug 202260.9060.9059.0359.1458.601,086,100
25 Aug 202260.5060.8660.2060.7460.19994,300
24 Aug 202258.9560.2258.5360.1159.561,314,100
23 Aug 202258.6159.3458.5158.7158.18738,700
22 Aug 202258.4158.9158.2858.6458.111,608,800
19 Aug 202259.1959.5658.9959.1158.571,537,400
18 Aug 202260.3860.3859.6459.7959.251,007,500
17 Aug 202260.2960.6760.0160.4059.85650,100
16 Aug 202260.3961.0460.0860.8260.271,048,800
15 Aug 202260.4261.0860.1660.5359.981,033,900
12 Aug 202260.5760.9260.3060.4859.931,261,700
11 Aug 202260.2760.9760.1160.3159.761,402,300
10 Aug 202259.8860.3959.6259.9459.401,109,500
09 Aug 202259.2559.5858.7759.2558.711,605,400
08 Aug 202259.8560.1959.0559.2558.711,782,600
05 Aug 202258.7459.9458.4759.5959.052,142,600
04 Aug 202257.3559.1157.2959.0958.553,507,200
03 Aug 202255.1555.5754.5455.0154.511,899,200
02 Aug 202254.5255.2453.7854.7554.252,651,700
01 Aug 202253.2755.0853.2754.4653.971,501,600
29 July 202253.1453.7552.9753.6153.122,135,800
28 July 202252.1053.1351.8353.1252.64864,300
27 July 202251.2152.3351.2152.0551.581,246,100
26 July 202251.1751.3450.7550.8550.391,181,500
25 July 202252.2152.4450.9851.4150.94931,100
22 July 202253.0253.2051.8652.1051.631,392,000
21 July 202252.8953.2152.6252.9152.431,061,100
20 July 202253.6253.7052.9953.1752.69772,300
19 July 202251.9053.4851.9053.4252.931,596,300
18 July 202252.5652.7151.5051.6451.171,403,400
15 July 202251.8652.6351.4552.1751.70886,300
14 July 202250.8551.5850.5651.2150.74994,900
13 July 202250.4052.0950.1651.7651.29682,900
12 July 202251.5051.8350.8651.1150.65751,200
11 July 202251.5751.7651.2451.5551.08765,000
08 July 202251.7652.2651.4152.0751.60948,600
07 July 202251.4251.8151.2151.7651.291,088,300
06 July 202251.8251.8750.9851.3350.86940,100
05 July 202250.7551.7450.4451.7151.241,195,100
01 July 202250.2751.9750.1051.5951.121,440,400
30 June 202249.2750.2248.8950.1549.691,687,500
29 June 202249.1249.6948.7149.6149.16751,300
28 June 202250.5150.8549.0449.0748.621,093,000
27 June 202249.8850.4249.5850.3249.861,199,500
24 June 202249.3249.8049.1049.7549.301,152,400
23 June 202248.1948.6947.8648.6548.211,199,400
22 June 202247.8448.7047.6747.9747.531,091,200
21 June 202247.9048.4547.5948.2747.833,726,100
21 June 20220.54 Dividend
17 June 202247.2548.1947.0047.7946.823,942,500
16 June 202248.0148.0146.6846.9445.991,659,600
15 June 202248.2448.9448.1048.6647.672,013,900
14 June 202248.5748.8547.7747.8546.882,028,700
13 June 202249.0249.5148.3548.4147.432,795,700
10 June 202250.8050.9149.8250.1649.141,389,400
09 June 202251.7352.1751.4051.4450.40757,600
08 June 202252.1152.5651.8352.2851.221,328,300
07 June 202251.7252.3951.6552.2751.211,127,500
06 June 202252.3052.4651.9152.1151.05926,300
03 June 202252.6152.7552.0252.0751.01965,400
02 June 202251.7452.8751.6652.8551.781,235,100
01 June 202252.7752.8151.5851.8550.801,205,100
31 May 202252.3652.8851.8552.5151.452,784,300
27 May 202251.1951.4750.7151.1450.101,708,500
26 May 202250.0351.5550.0350.7749.741,603,200
25 May 202250.0950.8749.9150.1449.121,706,500
24 May 202250.2450.4449.5050.2349.211,289,900
23 May 202250.7651.0149.9150.6949.661,535,600
20 May 202250.7450.8449.3550.3849.362,396,700
19 May 202250.6351.0250.2150.2949.272,372,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...