Australia markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.96+0.47 (+0.76%)
At close: 4:00PM EDT
61.95 -0.01 (-0.02%)
After hours: 07:35PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202161.2362.0061.2361.9661.961,841,800
21 Oct 202160.9061.9760.8561.4961.491,241,100
20 Oct 202160.9661.3460.5360.9860.981,610,400
19 Oct 202160.9361.2060.6561.1361.131,032,200
18 Oct 202161.5161.5660.8060.8860.88757,600
15 Oct 202161.8462.1061.2461.3761.37640,600
14 Oct 202161.3262.0361.2961.7261.721,024,400
13 Oct 202161.2961.4260.2661.0061.001,278,100
12 Oct 202161.8762.1561.3561.4061.40868,000
11 Oct 202162.6262.7061.4861.6761.67926,400
08 Oct 202161.9062.6061.6362.2362.23740,500
07 Oct 202161.0062.1461.0061.8161.811,038,100
06 Oct 202161.3061.3559.8060.7560.751,863,500
05 Oct 202162.0762.1561.4861.6861.68674,200
04 Oct 202162.0362.3861.7561.9561.95967,400
01 Oct 202161.5362.4161.1562.2862.281,359,400
30 Sept 202161.4261.8161.1961.1961.191,749,200
29 Sept 202161.4362.0261.4361.6461.64897,700
28 Sept 202162.7662.8461.2561.5361.53967,700
27 Sept 202162.4663.2862.2163.0963.09921,500
24 Sept 202162.8663.0062.4062.4562.45810,900
23 Sept 202163.1563.3362.6762.9062.901,446,100
22 Sept 202162.7463.4562.3362.8262.82869,800
21 Sept 202161.9162.7461.6962.3762.371,167,800
20 Sept 202161.0062.0460.7761.6961.693,442,100
20 Sept 20210.53 Dividend
17 Sept 202163.0963.2362.5162.9262.393,136,800
16 Sept 202163.9363.9963.0463.0962.561,441,400
15 Sept 202164.3964.7663.8664.0363.491,253,300
14 Sept 202165.1565.3764.1564.6364.092,164,100
13 Sept 202165.2365.5664.7865.0664.511,134,100
10 Sept 202164.8065.6464.4164.8964.341,084,700
09 Sept 202163.9464.9663.8464.4563.91693,200
08 Sept 202163.8264.5363.6864.3063.76919,100
07 Sept 202163.9964.6663.7763.8163.271,124,400
03 Sept 202164.6864.7664.1364.2863.741,779,800
02 Sept 202164.9865.0764.6664.6964.151,470,200
01 Sept 202164.4364.7064.1264.6764.131,108,200
31 Aug 202163.8064.7363.8064.2163.67924,400
30 Aug 202164.5364.6263.8963.9463.401,046,700
27 Aug 202163.9864.7163.9564.6164.07675,000
26 Aug 202164.8265.0763.9264.1763.631,491,700
25 Aug 202163.7864.2663.7564.1163.57787,700
24 Aug 202163.5564.2763.5463.8863.34975,700
23 Aug 202163.0263.5762.7163.5563.011,009,900
20 Aug 202162.3462.9262.1262.6062.071,603,200
19 Aug 202163.5963.6762.4962.6962.161,345,200
18 Aug 202164.3564.6963.9664.0063.461,072,900
17 Aug 202165.0065.0064.2164.6264.08965,900
16 Aug 202165.0065.5164.8565.1964.641,200,200
13 Aug 202165.3165.6364.8865.3164.761,288,400
12 Aug 202164.5265.3564.3165.1764.621,654,900
11 Aug 202164.8165.4364.4364.9064.351,458,900
10 Aug 202163.5664.7763.3664.6664.122,174,000
09 Aug 202163.6064.0262.9063.3062.772,372,400
06 Aug 202164.4364.5163.4963.6363.092,932,300
05 Aug 202163.8564.2462.9463.9063.365,210,900
04 Aug 202166.1166.5465.2165.3064.752,071,500
03 Aug 202166.2466.8265.8566.4465.881,467,600
02 Aug 202168.1968.1966.3966.9266.361,442,600
30 July 202167.0568.5366.0068.1967.623,007,100
29 July 202164.7265.3864.3164.9064.352,353,400
28 July 202164.7265.1764.0864.3463.801,370,300
27 July 202165.2965.2964.7264.9264.371,618,100
26 July 202165.9765.9764.9865.4064.851,002,600
23 July 202165.2866.3265.2565.9365.371,801,900
22 July 202163.6265.0663.1864.9164.361,512,800
21 July 202163.1263.9262.9563.6263.08972,700
20 July 202161.6362.9161.5262.7562.221,009,400
19 July 202162.1562.1561.0561.5060.981,286,400
16 July 202164.1864.1862.9863.0462.51770,800
15 July 202163.6063.8563.1863.8363.291,066,000
14 July 202163.9964.3363.6263.8763.331,054,700
13 July 202164.1564.4463.8463.9263.38778,700
12 July 202163.8264.5063.7964.3563.81682,100
09 July 202164.2764.5464.0464.3263.78682,000
08 July 202163.7564.0463.2863.7563.21955,000
07 July 202164.3264.6263.9264.5664.02944,600
06 July 202164.6764.9663.5464.4063.861,198,300
02 July 202165.3565.3864.3564.8264.271,495,200
01 July 202164.5765.5064.5765.1664.61752,700
30 June 202164.3464.6863.9364.4463.901,020,400
29 June 202164.4564.6664.0264.4363.891,267,100
28 June 202165.3565.4463.7864.4263.882,569,700
25 June 202165.1165.4664.8665.1164.561,100,300
24 June 202165.2165.5664.7665.1164.56848,600
23 June 202165.8565.9865.0765.0964.541,149,900
22 June 202166.0466.0665.2565.7965.243,077,400
22 June 20210.53 Dividend
21 June 202166.2667.0666.1166.5765.483,052,900
18 June 202167.1867.4366.1766.1965.111,110,300
17 June 202168.5969.4567.6867.9366.82867,600
16 June 202168.3068.8267.9768.3467.22799,200
15 June 202168.3568.5967.9868.3867.26671,300
14 June 202168.1368.5567.8368.0766.96711,800
11 June 202167.8868.2267.5468.1066.99923,400
10 June 202167.9868.0266.5767.8666.752,390,300
09 June 202168.7168.8267.6567.7266.611,222,700
08 June 202168.6769.1468.6068.6267.50930,400
07 June 202169.4769.4768.5568.6767.551,116,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...