Restaurant Brands International Inc. (QSR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2023 | 66.82 | 67.35 | 66.24 | 67.05 | 67.05 | 866,200 |
| Jan 31, 2023 | 66.45 | 66.94 | 65.89 | 66.93 | 66.93 | 1,011,800 |
| Jan 30, 2023 | 66.71 | 67.16 | 66.29 | 66.59 | 66.59 | 536,200 |
| Jan 27, 2023 | 67.54 | 67.54 | 66.78 | 66.99 | 66.99 | 597,600 |
| Jan 26, 2023 | 68.30 | 68.65 | 66.55 | 67.40 | 67.40 | 876,700 |
| Jan 25, 2023 | 67.35 | 68.33 | 67.16 | 67.86 | 67.86 | 928,900 |
| Jan 24, 2023 | 67.15 | 67.80 | 66.01 | 67.75 | 67.75 | 912,300 |
| Jan 23, 2023 | 66.92 | 67.00 | 66.47 | 66.89 | 66.89 | 1,055,900 |
| Jan 20, 2023 | 66.53 | 67.13 | 66.25 | 66.87 | 66.87 | 1,472,100 |
| Jan 19, 2023 | 65.14 | 65.88 | 64.94 | 65.59 | 65.59 | 1,505,100 |
| Jan 18, 2023 | 66.67 | 66.70 | 64.25 | 65.00 | 65.00 | 2,240,500 |
| Jan 17, 2023 | 66.26 | 67.22 | 66.26 | 66.32 | 66.32 | 1,252,800 |
| Jan 13, 2023 | 65.32 | 66.40 | 65.25 | 66.35 | 66.35 | 966,900 |
| Jan 12, 2023 | 65.89 | 65.95 | 65.27 | 65.68 | 65.68 | 855,400 |
| Jan 11, 2023 | 66.01 | 66.39 | 65.28 | 65.88 | 65.88 | 995,000 |
| Jan 10, 2023 | 65.22 | 66.00 | 65.11 | 65.96 | 65.96 | 801,800 |
| Jan 09, 2023 | 65.47 | 66.17 | 65.04 | 65.57 | 65.57 | 1,019,000 |
| Jan 06, 2023 | 64.51 | 65.80 | 64.48 | 65.66 | 65.66 | 1,042,700 |
| Jan 05, 2023 | 64.87 | 65.17 | 64.26 | 64.39 | 64.39 | 1,128,100 |
| Jan 04, 2023 | 64.83 | 65.69 | 64.69 | 64.93 | 64.93 | 1,184,100 |
| Jan 03, 2023 | 64.98 | 64.98 | 63.83 | 64.50 | 64.50 | 938,500 |
| Dec 30, 2022 | 64.75 | 64.98 | 64.19 | 64.67 | 64.67 | 759,900 |
| Dec 29, 2022 | 64.91 | 65.40 | 64.62 | 64.99 | 64.99 | 690,400 |
| Dec 28, 2022 | 64.93 | 65.57 | 64.49 | 64.59 | 64.59 | 555,200 |
| Dec 27, 2022 | 65.38 | 65.51 | 64.90 | 65.11 | 65.11 | 711,000 |
| Dec 23, 2022 | 64.51 | 65.17 | 64.26 | 64.99 | 64.99 | 515,800 |
| Dec 22, 2022 | 65.71 | 65.71 | 64.07 | 64.65 | 64.65 | 949,800 |
| Dec 21, 2022 | 64.94 | 65.98 | 64.93 | 65.90 | 65.90 | 1,238,300 |
| Dec 20, 2022 | 64.60 | 64.99 | 64.02 | 64.66 | 64.66 | 3,136,700 |
| Dec 19, 2022 | 65.90 | 66.17 | 64.46 | 64.86 | 64.86 | 3,440,100 |
| Dec 16, 2022 | 67.01 | 67.25 | 65.82 | 65.99 | 65.99 | 1,438,100 |
| Dec 15, 2022 | 66.85 | 67.52 | 66.19 | 67.50 | 67.50 | 1,097,500 |
| Dec 14, 2022 | 67.24 | 67.60 | 66.55 | 67.31 | 67.31 | 867,500 |
| Dec 13, 2022 | 68.15 | 68.40 | 66.83 | 67.25 | 67.25 | 838,500 |
| Dec 12, 2022 | 66.56 | 67.39 | 66.15 | 67.37 | 67.37 | 1,232,500 |
| Dec 09, 2022 | 66.97 | 67.14 | 66.53 | 66.54 | 66.54 | 720,000 |
| Dec 08, 2022 | 66.40 | 67.54 | 65.85 | 67.09 | 67.09 | 1,370,000 |
| Dec 07, 2022 | 65.35 | 66.20 | 65.19 | 65.93 | 65.93 | 1,042,800 |
| Dec 06, 2022 | 66.50 | 66.60 | 65.02 | 65.50 | 65.50 | 1,166,900 |
| Dec 05, 2022 | 66.00 | 66.80 | 65.50 | 66.56 | 66.56 | 1,426,400 |
| Dec 02, 2022 | 65.94 | 66.62 | 65.72 | 66.43 | 66.43 | 1,068,500 |
| Dec 01, 2022 | 66.48 | 66.66 | 65.73 | 66.28 | 66.28 | 1,365,400 |
| Nov 30, 2022 | 65.00 | 66.48 | 64.83 | 66.35 | 66.35 | 1,717,800 |
| Nov 29, 2022 | 65.80 | 65.80 | 64.93 | 64.99 | 64.99 | 1,566,300 |
| Nov 28, 2022 | 66.23 | 66.43 | 65.65 | 65.81 | 65.81 | 2,177,600 |
| Nov 25, 2022 | 66.44 | 66.94 | 66.24 | 66.51 | 66.51 | 501,500 |
| Nov 23, 2022 | 67.50 | 67.82 | 65.97 | 66.68 | 66.68 | 2,386,400 |
| Nov 22, 2022 | 68.38 | 68.54 | 67.39 | 67.72 | 67.72 | 3,237,500 |
| Nov 21, 2022 | 67.68 | 68.23 | 67.13 | 68.17 | 68.17 | 3,839,700 |
| Nov 18, 2022 | 66.57 | 67.31 | 66.53 | 66.74 | 66.74 | 4,232,500 |
| Nov 17, 2022 | 63.47 | 66.66 | 63.38 | 66.51 | 66.51 | 6,204,000 |
| Nov 16, 2022 | 62.41 | 64.53 | 62.07 | 63.75 | 63.75 | 4,468,600 |
| Nov 15, 2022 | 60.31 | 60.65 | 59.55 | 59.74 | 59.74 | 1,286,400 |
| Nov 14, 2022 | 60.70 | 61.05 | 59.81 | 59.85 | 59.85 | 2,306,900 |
| Nov 11, 2022 | 62.09 | 62.17 | 60.44 | 60.72 | 60.72 | 1,706,100 |
| Nov 10, 2022 | 61.60 | 61.97 | 60.96 | 61.87 | 61.87 | 1,184,100 |
| Nov 09, 2022 | 60.92 | 61.28 | 60.46 | 60.48 | 60.48 | 771,700 |
| Nov 08, 2022 | 60.58 | 61.02 | 60.22 | 60.91 | 60.91 | 1,136,700 |
| Nov 07, 2022 | 60.70 | 61.21 | 60.18 | 60.38 | 60.38 | 1,456,500 |
| Nov 04, 2022 | 60.23 | 60.94 | 59.84 | 60.76 | 60.76 | 2,350,000 |
| Nov 03, 2022 | 57.70 | 60.01 | 57.35 | 59.01 | 59.01 | 3,753,600 |
| Nov 02, 2022 | 58.88 | 59.73 | 58.12 | 58.13 | 58.13 | 1,615,700 |
| Nov 01, 2022 | 59.79 | 59.98 | 58.76 | 58.97 | 58.97 | 1,643,600 |
| Oct 31, 2022 | 59.22 | 59.72 | 58.70 | 59.38 | 59.38 | 1,375,100 |
| Oct 28, 2022 | 58.49 | 59.33 | 58.32 | 59.30 | 59.30 | 1,518,600 |
| Oct 27, 2022 | 58.12 | 59.22 | 57.92 | 58.46 | 58.46 | 1,464,100 |
| Oct 26, 2022 | 57.60 | 58.61 | 57.37 | 57.59 | 57.59 | 1,386,000 |
| Oct 25, 2022 | 56.56 | 57.60 | 56.37 | 57.46 | 57.46 | 995,500 |
| Oct 24, 2022 | 56.69 | 57.21 | 56.11 | 56.65 | 56.65 | 1,528,700 |
| Oct 21, 2022 | 55.72 | 56.85 | 55.65 | 56.71 | 56.71 | 1,432,700 |
| Oct 20, 2022 | 55.70 | 56.29 | 55.37 | 55.73 | 55.73 | 1,808,000 |
| Oct 19, 2022 | 55.31 | 56.14 | 55.09 | 55.78 | 55.78 | 1,329,700 |
| Oct 18, 2022 | 55.30 | 55.61 | 54.84 | 55.50 | 55.50 | 1,309,800 |
| Oct 17, 2022 | 54.12 | 55.11 | 54.09 | 54.73 | 54.73 | 1,400,100 |
| Oct 14, 2022 | 54.47 | 54.51 | 53.41 | 53.65 | 53.65 | 978,700 |
| Oct 13, 2022 | 51.76 | 54.26 | 51.29 | 53.95 | 53.95 | 1,617,600 |
| Oct 12, 2022 | 52.57 | 53.07 | 52.00 | 52.54 | 52.54 | 1,225,700 |
| Oct 11, 2022 | 52.28 | 52.85 | 51.26 | 52.51 | 52.51 | 1,495,400 |
| Oct 10, 2022 | 52.45 | 53.22 | 52.22 | 52.42 | 52.42 | 1,333,000 |
| Oct 07, 2022 | 53.40 | 53.46 | 51.88 | 52.31 | 52.31 | 1,316,800 |
| Oct 06, 2022 | 54.91 | 55.12 | 53.47 | 53.58 | 53.58 | 1,113,600 |
| Oct 05, 2022 | 54.68 | 55.53 | 54.51 | 55.13 | 55.13 | 1,151,000 |
| Oct 04, 2022 | 54.82 | 55.58 | 54.82 | 55.48 | 55.48 | 1,366,200 |
| Oct 03, 2022 | 53.78 | 54.40 | 53.06 | 54.11 | 54.11 | 1,419,000 |
| Sept 30, 2022 | 54.10 | 54.31 | 53.15 | 53.18 | 53.18 | 1,138,800 |
| Sept 29, 2022 | 55.33 | 55.47 | 54.15 | 54.39 | 54.39 | 1,023,900 |
| Sept 28, 2022 | 54.74 | 56.04 | 54.48 | 55.76 | 55.76 | 1,008,100 |
| Sept 27, 2022 | 55.54 | 55.78 | 54.52 | 54.72 | 54.72 | 1,199,300 |
| Sept 26, 2022 | 55.27 | 56.01 | 54.68 | 54.97 | 54.97 | 1,288,400 |
| Sept 23, 2022 | 55.93 | 56.29 | 54.94 | 55.39 | 55.39 | 1,519,000 |
| Sept 22, 2022 | 57.45 | 57.51 | 55.82 | 56.41 | 56.41 | 1,330,800 |
| Sept 21, 2022 | 58.70 | 58.94 | 57.47 | 57.49 | 57.49 | 1,057,900 |
| Sept 20, 2022 | 58.73 | 59.08 | 58.03 | 58.44 | 58.44 | 3,292,000 |
| Sept 19, 2022 | 59.00 | 59.56 | 58.86 | 59.47 | 59.47 | 3,354,900 |
| Sept 16, 2022 | 58.48 | 59.33 | 58.37 | 59.25 | 59.25 | 1,615,800 |
| Sept 15, 2022 | 59.42 | 59.72 | 58.91 | 59.06 | 59.06 | 1,039,200 |
| Sept 14, 2022 | 59.53 | 60.09 | 59.13 | 59.56 | 59.56 | 1,096,500 |
| Sept 13, 2022 | 60.68 | 61.10 | 59.24 | 59.58 | 59.58 | 1,240,100 |
| Sept 12, 2022 | 61.09 | 61.79 | 61.00 | 61.76 | 61.76 | 1,861,900 |
| Sept 09, 2022 | 60.74 | 61.14 | 60.27 | 60.89 | 60.89 | 1,347,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
