Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
56.88-0.95 (-1.64%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 57.50 | 58.21 | 57.15 | 57.99 | 57.99 | 905,000 |
| Nov. 24, 2021 | 58.49 | 58.86 | 58.06 | 58.71 | 58.71 | 646,500 |
| Nov. 23, 2021 | 58.15 | 58.80 | 57.86 | 58.52 | 58.52 | 1,279,900 |
| Nov. 22, 2021 | 57.30 | 58.32 | 57.00 | 58.05 | 58.05 | 1,512,900 |
| Nov. 19, 2021 | 56.50 | 57.27 | 56.35 | 57.21 | 57.21 | 1,263,100 |
| Nov. 18, 2021 | 57.83 | 58.02 | 56.81 | 56.88 | 56.88 | 868,000 |
| Nov. 17, 2021 | 57.22 | 58.27 | 57.10 | 57.83 | 57.83 | 1,129,400 |
| Nov. 16, 2021 | 58.38 | 58.50 | 57.51 | 57.54 | 57.54 | 1,436,800 |
| Nov. 15, 2021 | 58.39 | 58.57 | 57.78 | 58.40 | 58.40 | 1,238,200 |
| Nov. 12, 2021 | 57.00 | 57.58 | 56.91 | 57.21 | 57.21 | 842,400 |
| Nov. 11, 2021 | 57.05 | 57.68 | 56.71 | 56.96 | 56.96 | 1,631,700 |
| Nov. 10, 2021 | 58.22 | 58.29 | 57.65 | 57.68 | 57.68 | 987,400 |
| Nov. 09, 2021 | 59.31 | 59.36 | 58.02 | 58.09 | 58.09 | 1,005,900 |
| Nov. 08, 2021 | 59.80 | 59.94 | 58.81 | 59.24 | 59.24 | 1,438,900 |
| Nov. 05, 2021 | 58.28 | 59.52 | 58.17 | 59.43 | 59.43 | 1,442,700 |
| Nov. 04, 2021 | 58.25 | 58.36 | 57.50 | 57.62 | 57.62 | 1,325,500 |
| Nov. 03, 2021 | 56.93 | 58.21 | 56.93 | 58.12 | 58.12 | 1,294,100 |
| Nov. 02, 2021 | 57.64 | 57.66 | 56.93 | 57.34 | 57.34 | 798,900 |
| Nov. 01, 2021 | 56.85 | 57.64 | 56.52 | 57.64 | 57.64 | 1,386,600 |
| Oct. 29, 2021 | 56.40 | 56.92 | 56.31 | 56.64 | 56.64 | 1,226,100 |
| Oct. 28, 2021 | 56.56 | 57.08 | 56.22 | 56.82 | 56.82 | 1,502,900 |
| Oct. 27, 2021 | 57.90 | 58.02 | 56.53 | 56.55 | 56.55 | 2,861,900 |
| Oct. 26, 2021 | 58.23 | 59.16 | 57.62 | 57.63 | 57.63 | 2,713,800 |
| Oct. 25, 2021 | 62.49 | 62.49 | 58.55 | 58.85 | 58.85 | 4,562,600 |
| Oct. 22, 2021 | 61.23 | 62.00 | 61.23 | 61.96 | 61.96 | 1,841,800 |
| Oct. 21, 2021 | 60.90 | 61.97 | 60.85 | 61.49 | 61.49 | 1,241,100 |
| Oct. 20, 2021 | 60.96 | 61.34 | 60.53 | 60.98 | 60.98 | 1,610,400 |
| Oct. 19, 2021 | 60.93 | 61.20 | 60.65 | 61.13 | 61.13 | 1,032,200 |
| Oct. 18, 2021 | 61.51 | 61.56 | 60.80 | 60.88 | 60.88 | 757,600 |
| Oct. 15, 2021 | 61.84 | 62.10 | 61.24 | 61.37 | 61.37 | 640,600 |
| Oct. 14, 2021 | 61.32 | 62.03 | 61.29 | 61.72 | 61.72 | 1,024,400 |
| Oct. 13, 2021 | 61.29 | 61.42 | 60.26 | 61.00 | 61.00 | 1,278,100 |
| Oct. 12, 2021 | 61.87 | 62.15 | 61.35 | 61.40 | 61.40 | 868,000 |
| Oct. 11, 2021 | 62.62 | 62.70 | 61.48 | 61.67 | 61.67 | 926,400 |
| Oct. 08, 2021 | 61.90 | 62.60 | 61.63 | 62.23 | 62.23 | 740,500 |
| Oct. 07, 2021 | 61.00 | 62.14 | 61.00 | 61.81 | 61.81 | 1,038,100 |
| Oct. 06, 2021 | 61.30 | 61.35 | 59.80 | 60.75 | 60.75 | 1,863,500 |
| Oct. 05, 2021 | 62.07 | 62.15 | 61.48 | 61.68 | 61.68 | 674,200 |
| Oct. 04, 2021 | 62.03 | 62.38 | 61.75 | 61.95 | 61.95 | 967,400 |
| Oct. 01, 2021 | 61.53 | 62.41 | 61.15 | 62.28 | 62.28 | 1,359,400 |
| Sep. 30, 2021 | 61.42 | 61.81 | 61.19 | 61.19 | 61.19 | 1,749,200 |
| Sep. 29, 2021 | 61.43 | 62.02 | 61.43 | 61.64 | 61.64 | 897,700 |
| Sep. 28, 2021 | 62.76 | 62.84 | 61.25 | 61.53 | 61.53 | 967,700 |
| Sep. 27, 2021 | 62.46 | 63.28 | 62.21 | 63.09 | 63.09 | 921,500 |
| Sep. 24, 2021 | 62.86 | 63.00 | 62.40 | 62.45 | 62.45 | 810,900 |
| Sep. 23, 2021 | 63.15 | 63.33 | 62.67 | 62.90 | 62.90 | 1,446,100 |
| Sep. 22, 2021 | 62.74 | 63.45 | 62.33 | 62.82 | 62.82 | 869,800 |
| Sep. 21, 2021 | 61.91 | 62.74 | 61.69 | 62.37 | 62.37 | 1,167,800 |
| Sep. 20, 2021 | 61.00 | 62.04 | 60.77 | 61.69 | 61.69 | 3,442,100 |
| Sep. 20, 2021 | 0.53 Dividend | |||||
| Sep. 17, 2021 | 63.09 | 63.23 | 62.51 | 62.92 | 62.39 | 3,136,800 |
| Sep. 16, 2021 | 63.93 | 63.99 | 63.04 | 63.09 | 62.56 | 1,441,400 |
| Sep. 15, 2021 | 64.39 | 64.76 | 63.86 | 64.03 | 63.49 | 1,253,300 |
| Sep. 14, 2021 | 65.15 | 65.37 | 64.15 | 64.63 | 64.09 | 2,164,100 |
| Sep. 13, 2021 | 65.23 | 65.56 | 64.78 | 65.06 | 64.51 | 1,134,100 |
| Sep. 10, 2021 | 64.80 | 65.64 | 64.41 | 64.89 | 64.34 | 1,084,700 |
| Sep. 09, 2021 | 63.94 | 64.96 | 63.84 | 64.45 | 63.91 | 693,200 |
| Sep. 08, 2021 | 63.82 | 64.53 | 63.68 | 64.30 | 63.76 | 919,100 |
| Sep. 07, 2021 | 63.99 | 64.66 | 63.77 | 63.81 | 63.27 | 1,124,400 |
| Sep. 03, 2021 | 64.68 | 64.76 | 64.13 | 64.28 | 63.74 | 1,779,800 |
| Sep. 02, 2021 | 64.98 | 65.07 | 64.66 | 64.69 | 64.15 | 1,470,200 |
| Sep. 01, 2021 | 64.43 | 64.70 | 64.12 | 64.67 | 64.13 | 1,108,200 |
| Aug. 31, 2021 | 63.80 | 64.73 | 63.80 | 64.21 | 63.67 | 924,400 |
| Aug. 30, 2021 | 64.53 | 64.62 | 63.89 | 63.94 | 63.40 | 1,046,700 |
| Aug. 27, 2021 | 63.98 | 64.71 | 63.95 | 64.61 | 64.07 | 675,000 |
| Aug. 26, 2021 | 64.82 | 65.07 | 63.92 | 64.17 | 63.63 | 1,491,700 |
| Aug. 25, 2021 | 63.78 | 64.26 | 63.75 | 64.11 | 63.57 | 787,700 |
| Aug. 24, 2021 | 63.55 | 64.27 | 63.54 | 63.88 | 63.34 | 975,700 |
| Aug. 23, 2021 | 63.02 | 63.57 | 62.71 | 63.55 | 63.01 | 1,009,900 |
| Aug. 20, 2021 | 62.34 | 62.92 | 62.12 | 62.60 | 62.07 | 1,603,200 |
| Aug. 19, 2021 | 63.59 | 63.67 | 62.49 | 62.69 | 62.16 | 1,345,200 |
| Aug. 18, 2021 | 64.35 | 64.69 | 63.96 | 64.00 | 63.46 | 1,072,900 |
| Aug. 17, 2021 | 65.00 | 65.00 | 64.21 | 64.62 | 64.08 | 965,900 |
| Aug. 16, 2021 | 65.00 | 65.51 | 64.85 | 65.19 | 64.64 | 1,200,200 |
| Aug. 13, 2021 | 65.31 | 65.63 | 64.88 | 65.31 | 64.76 | 1,288,400 |
| Aug. 12, 2021 | 64.52 | 65.35 | 64.31 | 65.17 | 64.62 | 1,654,900 |
| Aug. 11, 2021 | 64.81 | 65.43 | 64.43 | 64.90 | 64.35 | 1,458,900 |
| Aug. 10, 2021 | 63.56 | 64.77 | 63.36 | 64.66 | 64.12 | 2,174,000 |
| Aug. 09, 2021 | 63.60 | 64.02 | 62.90 | 63.30 | 62.77 | 2,372,400 |
| Aug. 06, 2021 | 64.43 | 64.51 | 63.49 | 63.63 | 63.09 | 2,932,300 |
| Aug. 05, 2021 | 63.85 | 64.24 | 62.94 | 63.90 | 63.36 | 5,210,900 |
| Aug. 04, 2021 | 66.11 | 66.54 | 65.21 | 65.30 | 64.75 | 2,071,500 |
| Aug. 03, 2021 | 66.24 | 66.82 | 65.85 | 66.44 | 65.88 | 1,467,600 |
| Aug. 02, 2021 | 68.19 | 68.19 | 66.39 | 66.92 | 66.36 | 1,442,600 |
| Jul. 30, 2021 | 67.05 | 68.53 | 66.00 | 68.19 | 67.62 | 3,007,100 |
| Jul. 29, 2021 | 64.72 | 65.38 | 64.31 | 64.90 | 64.35 | 2,353,400 |
| Jul. 28, 2021 | 64.72 | 65.17 | 64.08 | 64.34 | 63.80 | 1,370,300 |
| Jul. 27, 2021 | 65.29 | 65.29 | 64.72 | 64.92 | 64.37 | 1,618,100 |
| Jul. 26, 2021 | 65.97 | 65.97 | 64.98 | 65.40 | 64.85 | 1,002,600 |
| Jul. 23, 2021 | 65.28 | 66.32 | 65.25 | 65.93 | 65.37 | 1,801,900 |
| Jul. 22, 2021 | 63.62 | 65.06 | 63.18 | 64.91 | 64.36 | 1,512,800 |
| Jul. 21, 2021 | 63.12 | 63.92 | 62.95 | 63.62 | 63.08 | 972,700 |
| Jul. 20, 2021 | 61.63 | 62.91 | 61.52 | 62.75 | 62.22 | 1,009,400 |
| Jul. 19, 2021 | 62.15 | 62.15 | 61.05 | 61.50 | 60.98 | 1,286,400 |
| Jul. 16, 2021 | 64.18 | 64.18 | 62.98 | 63.04 | 62.51 | 770,800 |
| Jul. 15, 2021 | 63.60 | 63.85 | 63.18 | 63.83 | 63.29 | 1,066,000 |
| Jul. 14, 2021 | 63.99 | 64.33 | 63.62 | 63.87 | 63.33 | 1,054,700 |
| Jul. 13, 2021 | 64.15 | 64.44 | 63.84 | 63.92 | 63.38 | 778,700 |
| Jul. 12, 2021 | 63.82 | 64.50 | 63.79 | 64.35 | 63.81 | 682,100 |
| Jul. 09, 2021 | 64.27 | 64.54 | 64.04 | 64.32 | 63.78 | 682,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
