Get our best money-saving hacks and pro tips now

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

64.70

+0.12

(+0.19%)

At close: 04:00PM EDT

64.60

-0.10

(-0.15%)

Pre-market:

08:05AM EDT

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	-	-	-	-	-	-
29 Mar 2023	64.84	65.21	64.54	64.70	64.70	1,127,700
28 Mar 2023	63.36	64.67	63.36	64.58	64.58	1,264,300
27 Mar 2023	62.85	63.35	62.35	63.22	63.22	1,107,000
24 Mar 2023	62.39	62.74	62.06	62.31	62.31	1,059,300
23 Mar 2023	62.35	63.31	62.02	62.52	62.52	909,600
22 Mar 2023	61.90	63.19	61.89	62.33	62.33	1,183,500
21 Mar 2023	62.05	62.45	61.66	61.90	61.90	3,440,300
20 Mar 2023	61.20	62.52	61.14	62.50	62.50	3,961,700
17 Mar 2023	61.80	61.80	60.55	60.92	60.92	1,446,200
16 Mar 2023	61.44	62.03	60.72	61.89	61.89	1,265,000
15 Mar 2023	60.61	61.77	59.99	61.73	61.73	1,997,400
14 Mar 2023	60.92	61.39	60.34	61.16	61.16	1,559,100
13 Mar 2023	60.25	61.91	60.25	60.54	60.54	1,646,700
10 Mar 2023	61.31	61.56	60.37	60.53	60.53	2,238,500
09 Mar 2023	62.69	62.71	60.91	61.02	61.02	1,416,800
08 Mar 2023	62.85	62.95	61.94	62.60	62.60	1,349,200
07 Mar 2023	64.44	64.65	62.79	62.95	62.95	1,463,800
06 Mar 2023	64.13	64.67	63.90	64.49	64.49	848,800
03 Mar 2023	64.09	64.26	63.64	64.08	64.08	1,921,000
02 Mar 2023	63.70	64.33	63.50	63.95	63.95	1,231,200
01 Mar 2023	64.60	64.80	63.76	63.83	63.83	1,545,700
28 Feb 2023	64.85	65.15	64.20	64.49	64.49	2,453,400
27 Feb 2023	65.50	65.78	65.11	65.30	65.30	1,801,700
24 Feb 2023	65.22	65.31	64.54	65.10	65.10	1,375,300
23 Feb 2023	67.25	67.48	65.21	65.71	65.71	3,416,400
22 Feb 2023	68.00	68.02	66.90	67.25	67.25	1,608,800
21 Feb 2023	66.93	67.82	66.87	67.75	67.75	1,140,700
17 Feb 2023	66.49	67.55	66.22	67.52	67.52	1,089,300
16 Feb 2023	66.21	66.51	65.63	66.50	66.50	1,563,700
15 Feb 2023	66.35	66.74	65.69	66.09	66.09	1,464,200
14 Feb 2023	64.45	66.79	63.96	66.61	66.61	5,186,800
13 Feb 2023	67.66	68.89	67.52	68.48	68.48	1,569,900
10 Feb 2023	67.29	67.79	66.98	67.62	67.62	1,311,300
09 Feb 2023	67.92	68.44	67.19	67.33	67.33	1,070,100
08 Feb 2023	67.84	68.13	67.08	67.38	67.38	833,400
07 Feb 2023	67.93	68.23	67.22	68.13	68.13	807,400
06 Feb 2023	67.65	68.15	67.27	68.04	68.04	808,900
03 Feb 2023	67.25	67.66	66.72	67.65	67.65	1,007,000
02 Feb 2023	67.14	67.56	66.82	67.55	67.55	1,393,800
01 Feb 2023	66.82	67.35	66.24	67.05	67.05	866,200
31 Jan 2023	66.45	66.94	65.89	66.93	66.93	1,011,800
30 Jan 2023	66.71	67.16	66.29	66.59	66.59	536,200
27 Jan 2023	67.54	67.54	66.78	66.99	66.99	597,600
26 Jan 2023	68.30	68.65	66.55	67.40	67.40	876,700
25 Jan 2023	67.35	68.33	67.16	67.86	67.86	928,900
24 Jan 2023	67.15	67.80	66.01	67.75	67.75	912,300
23 Jan 2023	66.92	67.00	66.47	66.89	66.89	1,055,900
20 Jan 2023	66.53	67.13	66.25	66.87	66.87	1,472,100
19 Jan 2023	65.14	65.88	64.94	65.59	65.59	1,505,100
18 Jan 2023	66.67	66.70	64.25	65.00	65.00	2,240,500
17 Jan 2023	66.26	67.22	66.26	66.32	66.32	1,252,800
13 Jan 2023	65.32	66.40	65.25	66.35	66.35	966,900
12 Jan 2023	65.89	65.95	65.27	65.68	65.68	855,400
11 Jan 2023	66.01	66.39	65.28	65.88	65.88	995,000
10 Jan 2023	65.22	66.00	65.11	65.96	65.96	801,800
09 Jan 2023	65.47	66.17	65.04	65.57	65.57	1,019,000
06 Jan 2023	64.51	65.80	64.48	65.66	65.66	1,042,700
05 Jan 2023	64.87	65.17	64.26	64.39	64.39	1,128,100
04 Jan 2023	64.83	65.69	64.69	64.93	64.93	1,184,100
03 Jan 2023	64.98	64.98	63.83	64.50	64.50	938,500
30 Dec 2022	64.75	64.98	64.19	64.67	64.67	759,900
29 Dec 2022	64.91	65.40	64.62	64.99	64.99	690,400
28 Dec 2022	64.93	65.57	64.49	64.59	64.59	555,200
27 Dec 2022	65.38	65.51	64.90	65.11	65.11	711,000
23 Dec 2022	64.51	65.17	64.26	64.99	64.99	515,800
22 Dec 2022	65.71	65.71	64.07	64.65	64.65	949,800
21 Dec 2022	64.94	65.98	64.93	65.90	65.90	1,238,300
20 Dec 2022	64.60	64.99	64.02	64.66	64.66	3,136,700
19 Dec 2022	65.90	66.17	64.46	64.86	64.86	3,440,100
16 Dec 2022	67.01	67.25	65.82	65.99	65.99	1,438,100
15 Dec 2022	66.85	67.52	66.19	67.50	67.50	1,097,500
14 Dec 2022	67.24	67.60	66.55	67.31	67.31	867,500
13 Dec 2022	68.15	68.40	66.83	67.25	67.25	838,500
12 Dec 2022	66.56	67.39	66.15	67.37	67.37	1,232,500
09 Dec 2022	66.97	67.14	66.53	66.54	66.54	720,000
08 Dec 2022	66.40	67.54	65.85	67.09	67.09	1,370,000
07 Dec 2022	65.35	66.20	65.19	65.93	65.93	1,042,800
06 Dec 2022	66.50	66.60	65.02	65.50	65.50	1,166,900
05 Dec 2022	66.00	66.80	65.50	66.56	66.56	1,426,400
02 Dec 2022	65.94	66.62	65.72	66.43	66.43	1,068,500
01 Dec 2022	66.48	66.66	65.73	66.28	66.28	1,365,400
30 Nov 2022	65.00	66.48	64.83	66.35	66.35	1,717,800
29 Nov 2022	65.80	65.80	64.93	64.99	64.99	1,566,300
28 Nov 2022	66.23	66.43	65.65	65.81	65.81	2,177,600
25 Nov 2022	66.44	66.94	66.24	66.51	66.51	501,500
23 Nov 2022	67.50	67.82	65.97	66.68	66.68	2,386,400
22 Nov 2022	68.38	68.54	67.39	67.72	67.72	3,237,500
21 Nov 2022	67.68	68.23	67.13	68.17	68.17	3,839,700
18 Nov 2022	66.57	67.31	66.53	66.74	66.74	4,232,500
17 Nov 2022	63.47	66.66	63.38	66.51	66.51	6,204,000
16 Nov 2022	62.41	64.53	62.07	63.75	63.75	4,468,600
15 Nov 2022	60.31	60.65	59.55	59.74	59.74	1,286,400
14 Nov 2022	60.70	61.05	59.81	59.85	59.85	2,306,900
11 Nov 2022	62.09	62.17	60.44	60.72	60.72	1,706,100
10 Nov 2022	61.60	61.97	60.96	61.87	61.87	1,184,100
09 Nov 2022	60.92	61.28	60.46	60.48	60.48	771,700
08 Nov 2022	60.58	61.02	60.22	60.91	60.91	1,136,700
07 Nov 2022	60.70	61.21	60.18	60.38	60.38	1,456,500
04 Nov 2022	60.23	60.94	59.84	60.76	60.76	2,350,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,312.40+76.40(+1.06%)

AUD/USD0.6701+0.0015(+0.2185%)

ASX 2007,122.30+72.00(+1.02%)

OIL73.55+0.58(+0.79%)

GOLD1,985.90+1.40(+0.07%)

BTC-AUD42,735.96+262.47(+0.62%)

Get our best money-saving hacks and pro tips now

Restaurant Brands International Inc. (QSR)

ALL ORDS
7,312.40
+76.40(+1.06%)

AUD/USD
0.6701
+0.0015(+0.2185%)

ASX 200
7,122.30
+72.00(+1.02%)

OIL
73.55
+0.58(+0.79%)

GOLD
1,985.90
+1.40(+0.07%)

BTC-AUD
42,735.96
+262.47(+0.62%)