Australia Markets open in 9 hrs 55 mins

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.38+0.09 (+0.18%)
As of 04:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202250.2450.4449.5050.2350.231,289,900
23 May 202250.7651.0149.9150.6950.691,535,600
20 May 202250.7450.8449.3550.3850.382,396,700
19 May 202250.6351.0250.2150.2950.292,372,100
18 May 202251.5651.7550.6350.8150.811,406,600
17 May 202252.4352.5651.5752.0252.021,352,400
16 May 202251.5351.9551.1951.7351.731,582,800
13 May 202250.6352.0150.6051.7651.761,131,500
12 May 202249.5050.5449.3750.0450.041,384,800
11 May 202250.9951.5149.9049.9649.961,476,400
10 May 202251.4351.9150.6251.0251.022,106,000
09 May 202251.6752.2750.7950.8350.832,027,500
06 May 202253.0853.5952.2252.5152.511,748,100
05 May 202253.6753.9452.4253.2753.272,185,300
04 May 202254.5054.7552.1654.3154.312,617,700
03 May 202258.4058.4055.0855.1655.162,543,400
02 May 202256.9357.5556.2256.9656.961,970,100
29 Apr 202258.2658.8657.0457.0957.091,254,500
28 Apr 202258.0158.9357.1758.3658.361,087,500
27 Apr 202257.7358.1957.1957.6857.681,212,100
26 Apr 202258.1558.2957.3557.8257.821,399,800
25 Apr 202257.6058.8057.1058.7258.722,269,100
22 Apr 202260.4060.4257.8557.8957.891,118,700
21 Apr 202261.7861.7960.4160.5360.53725,600
20 Apr 202260.6461.4660.4861.3661.361,119,200
19 Apr 202259.6560.4559.6560.2260.22944,900
18 Apr 202260.1060.7959.7059.8059.80917,500
14 Apr 202260.0960.5759.7660.4360.431,031,000
13 Apr 202258.9360.3058.9359.9459.94896,400
12 Apr 202259.3459.8458.6659.0859.081,038,100
11 Apr 202259.0359.4858.7859.2559.25698,500
08 Apr 202259.1559.6958.8959.1559.15772,900
07 Apr 202259.1459.3458.3659.1659.161,361,800
06 Apr 202258.3059.2257.6359.2059.201,222,200
05 Apr 202258.6659.3858.5458.7558.75933,900
04 Apr 202258.0559.2358.0558.9958.99912,800
01 Apr 202258.8458.8557.5858.2258.221,012,100
31 Mar 202258.4659.1358.1858.3958.39748,900
30 Mar 202257.6458.5357.5758.2658.26755,100
29 Mar 202257.7458.1657.5057.8257.82883,500
28 Mar 202257.1757.3156.3156.9656.96911,000
25 Mar 202257.1857.3156.8957.2857.28698,000
24 Mar 202256.5257.1356.2057.1357.13789,500
23 Mar 202257.9957.9956.5556.5956.591,228,600
22 Mar 202257.9058.4257.5158.1858.183,059,400
21 Mar 202258.5058.5057.5158.0358.031,273,900
18 Mar 202257.6158.5057.0958.4058.403,797,300
17 Mar 202256.8657.8956.8557.8857.881,452,600
16 Mar 202257.1957.5956.2857.3957.391,549,600
15 Mar 202256.5257.2456.0156.3556.351,974,000
14 Mar 202256.5156.9355.6456.1656.161,901,100
11 Mar 202258.0758.2256.3856.4756.471,562,700
10 Mar 202257.0057.8956.4957.4957.491,244,800
09 Mar 202256.6558.0456.6557.3157.312,227,200
08 Mar 202254.4457.2554.0155.2755.271,910,800
07 Mar 202255.8755.9154.2354.3154.312,002,200
04 Mar 202254.6555.7354.6055.5055.501,719,200
03 Mar 202256.2056.2055.0455.2155.211,324,900
02 Mar 202255.2256.2255.0055.9855.981,203,900
01 Mar 202255.6755.7154.4854.6454.641,407,000
28 Feb 202256.2356.5955.4755.9855.981,658,900
25 Feb 202255.9857.0455.4857.0157.011,154,800
24 Feb 202254.6456.1054.2156.0556.051,546,500
23 Feb 202257.3957.4755.7055.7855.781,253,700
22 Feb 202256.4657.3156.3556.7856.781,345,700
18 Feb 202257.2757.7156.7757.0557.05946,000
17 Feb 202258.1458.2956.8457.0157.011,270,500
16 Feb 202259.2959.5558.1358.5758.571,528,300
15 Feb 202258.3359.7357.8059.2159.212,615,000
14 Feb 202257.2958.0956.6057.1657.161,711,400
11 Feb 202257.7558.4657.0457.4657.461,355,600
10 Feb 202257.2458.5757.1057.5357.531,126,000
09 Feb 202257.2257.8357.1957.8257.82896,700
08 Feb 202255.8156.7255.7156.6856.681,001,600
07 Feb 202255.8956.3055.6255.9455.94635,300
04 Feb 202255.4655.9254.9255.7455.74952,700
03 Feb 202256.5056.6455.4355.6155.611,050,800
02 Feb 202256.5657.3056.2956.9756.971,229,900
01 Feb 202256.0956.5255.6156.4956.49807,800
31 Jan 202254.9155.9954.7055.9755.97883,100
28 Jan 202253.8154.9953.4754.9754.971,057,900
27 Jan 202254.8155.1753.8853.9853.981,121,000
26 Jan 202254.9255.8654.1154.4454.441,154,800
25 Jan 202255.0055.3853.9354.5054.501,401,000
24 Jan 202254.7755.7753.7055.7555.751,857,700
21 Jan 202256.1156.8255.3555.3955.391,177,200
20 Jan 202256.6257.1456.0656.1056.101,079,500
19 Jan 202256.6356.6455.8356.1756.171,521,000
18 Jan 202256.8657.0755.8756.5056.501,694,300
14 Jan 202256.3357.4956.3357.1957.191,764,500
13 Jan 202258.5958.8857.7357.7657.761,113,000
12 Jan 202259.6459.7357.9258.3958.391,989,900
11 Jan 202258.3259.9658.0959.5159.511,780,700
10 Jan 202258.1758.2957.2658.2558.251,364,600
07 Jan 202258.3858.7858.0558.3058.301,402,100
06 Jan 202257.8758.9757.8758.7258.72987,700
05 Jan 202258.9859.3757.8457.8857.881,762,300
04 Jan 202260.4460.8458.7358.7558.751,366,500
03 Jan 202259.9260.4059.0260.1360.131,131,200
31 Dec 202160.3660.9360.3060.6860.68462,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...