Australia markets open in 3 hours 28 minutes

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.53+0.31 (+0.46%)
At close: 04:00PM EDT
68.25 +0.72 (+1.07%)
After hours: 06:52PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202467.4368.2267.3867.5367.531,312,400
23 May 202468.5568.6466.9767.2267.222,249,200
22 May 202468.9569.2468.1068.3068.301,851,900
21 May 202469.9470.1968.9069.0069.001,854,900
20 May 202470.8970.8969.8670.0070.001,094,700
17 May 202471.6071.7270.2770.8670.861,730,100
16 May 202471.0071.6170.8071.6071.602,415,200
15 May 202472.0072.4971.1471.4371.432,297,900
14 May 202472.0072.6971.7471.7571.751,965,900
13 May 202473.3873.6471.7772.1172.112,267,800
10 May 202473.7774.8371.7073.2473.243,821,500
09 May 202473.1473.9973.0873.6073.60991,600
08 May 202473.8574.1673.0873.3873.382,095,100
07 May 202475.2275.3774.1074.3174.311,655,300
06 May 202476.0076.4974.6975.3575.352,601,700
03 May 202475.0975.8774.4675.8375.831,447,400
02 May 202473.6874.8872.9574.2174.211,650,400
01 May 202475.3775.4472.5473.2273.222,288,400
30 Apr 202475.0077.2473.8675.8575.853,251,300
29 Apr 202474.1474.3973.4573.8473.842,540,200
26 Apr 202473.0974.2372.8673.8273.821,306,300
25 Apr 202472.9073.5772.3473.0773.071,208,700
24 Apr 202474.0774.3973.1173.6273.62959,000
23 Apr 202473.6274.6073.4574.3574.351,155,800
22 Apr 202471.8073.8771.4673.3073.301,936,700
19 Apr 202471.5771.7371.1471.4271.42932,600
18 Apr 202471.0071.5670.6871.3671.362,061,800
17 Apr 202471.2371.4070.6870.7370.731,388,100
16 Apr 202470.0671.0869.4270.8270.821,646,400
15 Apr 202471.5171.8070.2170.5370.531,423,500
12 Apr 202471.5571.6070.8171.2771.271,079,800
11 Apr 202473.2273.2471.4972.2172.211,425,200
10 Apr 202473.1373.2171.8872.4872.482,437,000
09 Apr 202474.6074.8573.7374.2474.241,687,400
08 Apr 202474.5574.9373.9674.3774.371,183,400
05 Apr 202474.5375.0573.7674.5574.551,380,000
04 Apr 202476.8977.6474.5274.5774.571,724,400
03 Apr 202477.7278.0076.4676.6976.692,077,400
02 Apr 202478.1378.4077.2477.9377.93863,000
01 Apr 202479.2679.2877.8478.4578.451,399,300
28 Mar 202479.0480.0279.0479.4579.45831,900
27 Mar 202478.9879.2978.4579.1179.111,261,800
26 Mar 202478.9579.3178.4478.6578.65863,900
25 Mar 202479.3079.5978.6078.6778.67837,100
22 Mar 202480.4980.4979.1879.2679.26783,400
21 Mar 202480.8881.2780.3980.4080.40924,200
20 Mar 202480.5081.0379.9480.8480.842,724,200
20 Mar 20240.58 Dividend
19 Mar 202480.8281.0380.3680.9080.322,914,000
18 Mar 202479.5380.6679.2580.5880.002,038,700
15 Mar 202481.0981.5578.6479.0178.441,612,500
14 Mar 202482.2982.5680.7181.5480.961,829,800
13 Mar 202481.8583.2981.6882.7582.161,591,900
12 Mar 202480.5282.1080.5281.8781.281,222,800
11 Mar 202479.5980.5179.2880.3279.74731,700
08 Mar 202480.5180.9079.5579.7079.131,653,300
07 Mar 202481.9281.9280.1680.6280.041,586,300
06 Mar 202479.6581.3079.4081.2480.662,569,400
05 Mar 202478.0979.6077.7379.1378.561,136,400
04 Mar 202477.5378.2577.3778.0677.50863,300
01 Mar 202477.6578.0076.6477.7177.15906,400
29 Feb 202476.7377.9276.5677.6577.091,579,200
28 Feb 202475.5076.5675.3176.4775.92846,700
27 Feb 202476.4476.4475.0675.5074.96975,600
26 Feb 202476.0876.5675.6176.3875.831,139,600
23 Feb 202475.5176.3075.0076.1375.581,130,400
22 Feb 202475.8076.1175.1875.3874.842,321,800
21 Feb 202476.1976.3475.4275.7275.18926,100
20 Feb 202477.1177.5876.0176.3475.791,476,800
16 Feb 202475.9377.7075.8977.1976.641,597,000
15 Feb 202476.7977.9674.8076.0275.473,162,200
14 Feb 202475.1777.0274.8776.5275.972,252,600
13 Feb 202475.9276.5073.1774.7674.224,667,400
12 Feb 202477.3278.8577.1578.2777.711,791,100
09 Feb 202477.2877.2876.6477.0276.471,015,700
08 Feb 202476.8977.3876.0177.1976.641,537,300
07 Feb 202476.4777.5076.2876.8476.291,589,500
06 Feb 202477.1677.2375.7076.3475.792,550,300
05 Feb 202478.7379.1177.3277.4276.861,690,400
02 Feb 202478.7979.5778.2779.3178.74828,800
01 Feb 202478.1379.5178.1079.4078.83829,400
31 Jan 202479.3079.9477.8278.0877.521,223,300
30 Jan 202479.0079.0578.1578.6978.131,261,800
29 Jan 202476.8678.7776.4778.7378.17894,200
26 Jan 202476.9677.2076.7376.8876.33964,600
25 Jan 202476.3576.9876.2776.8476.29742,200
24 Jan 202476.5276.6575.9076.1575.601,044,400
23 Jan 202475.4476.0775.2876.0675.511,524,600
22 Jan 202476.8976.9975.4875.5775.031,991,400
19 Jan 202476.9077.0476.0576.8876.331,086,400
18 Jan 202476.2277.2876.1276.7476.191,233,600
17 Jan 202475.8176.3675.3875.8175.271,671,800
16 Jan 202477.2577.5575.2075.8375.291,928,000
12 Jan 202478.4878.7678.0878.4577.89839,500
11 Jan 202478.6478.9477.2678.1977.63924,500
10 Jan 202478.1279.4578.0078.6378.071,587,200
09 Jan 202477.2678.0777.1377.9177.35809,100
08 Jan 202476.6178.2476.4178.1677.60957,900
05 Jan 202476.2077.0476.0776.4375.881,456,200
04 Jan 202476.5776.8275.7676.3375.781,421,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...