Australia markets open in 5 hours 59 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.19+3.29 (+5.07%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 July 202167.0568.5366.0068.1968.193,007,100
29 July 202164.7265.3864.3164.9064.902,353,400
28 July 202164.7265.1764.0864.3464.341,370,300
27 July 202165.2965.2964.7264.9264.921,618,100
26 July 202165.9765.9764.9865.4065.401,002,600
23 July 202165.2866.3265.2565.9365.931,801,900
22 July 202163.6265.0663.1864.9164.911,512,800
21 July 202163.1263.9262.9563.6263.62972,700
20 July 202161.6362.9161.5262.7562.751,009,400
19 July 202162.1562.1561.0561.5061.501,286,400
16 July 202164.1864.1862.9863.0463.04770,800
15 July 202163.6063.8563.1863.8363.831,066,000
14 July 202163.9964.3363.6263.8763.871,054,700
13 July 202164.1564.4463.8463.9263.92778,700
12 July 202163.8264.5063.7964.3564.35682,100
09 July 202164.2764.5464.0464.3264.32682,000
08 July 202163.7564.0463.2863.7563.75955,000
07 July 202164.3264.6263.9264.5664.56944,600
06 July 202164.6764.9663.5464.4064.401,198,300
02 July 202165.3565.3864.3564.8264.821,495,200
01 July 202164.5765.5064.5765.1665.16752,700
30 June 202164.3464.6863.9364.4464.441,020,400
29 June 202164.4564.6664.0264.4364.431,267,100
28 June 202165.3565.4463.7864.4264.422,569,700
25 June 202165.1165.4664.8665.1165.111,100,300
24 June 202165.2165.5664.7665.1165.11848,600
23 June 202165.8565.9865.0765.0965.091,149,900
22 June 202166.0466.0665.2565.7965.793,077,400
22 June 20210.53 Dividend
21 June 202166.2667.0666.1166.5766.043,052,900
18 June 202167.1867.4366.1766.1965.661,110,300
17 June 202168.5969.4567.6867.9367.39867,600
16 June 202168.3068.8267.9768.3467.80799,200
15 June 202168.3568.5967.9868.3867.84671,300
14 June 202168.1368.5567.8368.0767.53711,800
11 June 202167.8868.2267.5468.1067.56923,400
10 June 202167.9868.0266.5767.8667.322,390,300
09 June 202168.7168.8267.6567.7267.181,222,700
08 June 202168.6769.1468.6068.6268.07930,400
07 June 202169.4769.4768.5568.6768.121,116,400
04 June 202169.2669.4768.7969.1868.63542,600
03 June 202169.4669.8668.8269.1268.57847,700
02 June 202170.7170.7469.6069.7369.17766,900
01 June 202170.0070.7169.8670.4769.911,070,500
28 May 202169.4569.9669.3669.7269.161,553,200
27 May 202168.9169.5168.5269.3768.821,128,900
26 May 202167.7468.7567.4968.5167.96862,800
25 May 202168.4968.4967.8867.9867.44959,400
24 May 202168.4968.7168.0468.2167.67722,100
21 May 202169.0969.0968.1068.1567.61785,700
20 May 202168.0068.8267.9768.6668.111,158,900
19 May 202166.6667.8166.5167.7867.241,090,600
18 May 202167.5268.2567.2467.6267.081,245,700
17 May 202167.3567.5866.8267.4766.93619,600
14 May 202167.0667.8766.6467.6567.11828,400
13 May 202166.7167.5566.3566.6966.16812,000
12 May 202167.8667.9266.7766.9366.401,253,800
11 May 202168.5168.7167.2468.0267.481,022,600
10 May 202169.3769.6768.9569.1068.55898,300
07 May 202168.8869.6868.6769.4868.93963,600
06 May 202170.3970.3967.6668.7168.161,575,200
05 May 202169.8470.0968.8069.0168.461,896,900
04 May 202170.4070.5169.2769.8669.30661,400
03 May 202169.2271.1269.2170.4169.851,412,600
30 Apr 202167.9670.2367.7968.6168.061,974,800
29 Apr 202167.7768.4867.4867.7867.241,376,500
28 Apr 202166.7367.5366.7367.2966.75937,100
27 Apr 202166.2367.1866.1766.8866.351,028,000
26 Apr 202166.4066.8266.1566.3365.80700,300
23 Apr 202166.2966.6465.6966.2565.72891,500
22 Apr 202166.0566.8666.0166.5566.021,105,000
21 Apr 202165.8666.4065.5365.9865.45801,700
20 Apr 202166.0466.2565.1566.0565.522,384,000
19 Apr 202166.8867.0366.0466.2465.71988,500
16 Apr 202165.6666.4465.3166.3865.851,397,700
15 Apr 202166.0766.0764.8865.6365.11987,100
14 Apr 202166.0766.3765.5265.6865.161,019,900
13 Apr 202167.2367.2466.2666.4165.881,209,300
12 Apr 202166.9767.4166.6366.8866.35941,000
09 Apr 202166.1566.8065.6766.8066.27840,400
08 Apr 202166.7166.7465.8466.3965.861,066,000
07 Apr 202165.8667.1565.6066.5666.031,331,800
06 Apr 202165.5766.3065.2865.8665.34711,100
05 Apr 202166.0866.1165.1165.4864.96673,000
01 Apr 202165.1865.5564.5865.5565.031,109,500
31 Mar 202165.5666.1464.9765.0064.481,226,600
30 Mar 202165.9866.3465.5265.6165.091,186,700
29 Mar 202167.6068.4866.3966.4465.912,482,500
26 Mar 202166.8067.9966.3667.9267.381,417,300
25 Mar 202165.3466.8364.8266.6466.111,288,600
24 Mar 202165.1866.4265.1165.5064.981,472,900
23 Mar 202164.3965.4364.0265.0164.491,564,000
22 Mar 202164.7064.7863.9064.1763.663,048,700
22 Mar 20210.53 Dividend
19 Mar 202163.6765.3563.3964.7863.743,652,100
18 Mar 202164.9765.0363.6363.8262.79712,300
17 Mar 202163.1765.4863.1764.8363.791,044,600
16 Mar 202164.1064.1063.0363.9462.911,203,900
15 Mar 202163.8264.1463.2764.0062.971,536,300
12 Mar 202163.8164.0563.1963.4962.471,515,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...