Skip to main content

Restaurant Brands International Inc. Common Shares (NY:QSR)

63.33 +0.28 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 63.10 63.43 62.83 63.33 1,938,390 +0.28(+0.44%)
Aug 28, 2025 62.75 63.10 62.34 63.05 2,379,065 +0.42(+0.67%)
Aug 27, 2025 62.64 63.03 62.57 62.63 1,895,793 -0.13(-0.21%)
Aug 26, 2025 62.88 63.14 62.64 62.76 3,218,805 +0.03(+0.05%)
Aug 25, 2025 63.16 63.50 62.69 62.73 3,551,931 -0.67(-1.06%)
Aug 22, 2025 63.81 64.35 63.25 63.40 2,916,091 -0.39(-0.61%)
Aug 21, 2025 63.63 63.79 63.34 63.79 1,774,028 +0.04(+0.06%)
Aug 20, 2025 66.70 66.70 63.69 63.75 3,328,912 -2.81(-4.22%)
Aug 19, 2025 66.00 66.90 65.94 66.56 1,268,556 +0.72(+1.09%)
Aug 18, 2025 65.40 65.97 65.11 65.84 1,856,520 +0.55(+0.84%)
Aug 15, 2025 64.97 65.55 64.67 65.29 1,687,760 +0.11(+0.17%)
Aug 14, 2025 65.00 65.18 64.47 65.18 2,002,982 -0.34(-0.52%)
Aug 13, 2025 64.93 65.72 64.42 65.52 1,998,935 +0.71(+1.10%)
Aug 12, 2025 65.40 65.72 64.59 64.81 1,693,751 -0.33(-0.51%)
Aug 11, 2025 64.47 65.73 64.47 65.14 2,570,529 +0.64(+0.99%)
Aug 08, 2025 64.70 65.83 64.46 64.50 3,622,875 -0.57(-0.88%)
Aug 07, 2025 68.09 68.30 64.31 65.07 6,037,990 -3.53(-5.15%)
Aug 06, 2025 68.84 68.97 68.06 68.60 2,964,218 +0.44(+0.65%)
Aug 05, 2025 68.80 69.32 68.13 68.16 1,798,410 -0.99(-1.43%)
Aug 04, 2025 68.17 69.61 68.11 69.15 1,778,649 +1.13(+1.66%)
Aug 01, 2025 68.51 68.73 67.84 68.02 1,628,364 +0.16(+0.24%)
Jul 31, 2025 68.35 68.63 67.65 67.86 1,498,658 -0.85(-1.24%)
Jul 30, 2025 68.86 69.27 68.33 68.71 1,179,121 -0.11(-0.16%)
Jul 29, 2025 69.05 69.29 68.44 68.82 1,502,594 -0.23(-0.33%)
Jul 28, 2025 69.38 69.50 68.58 69.05 1,577,295 -0.51(-0.73%)
Jul 25, 2025 69.58 69.89 68.72 69.56 1,829,634 -0.46(-0.66%)
Jul 24, 2025 70.62 71.43 70.01 70.02 1,556,393 -1.12(-1.57%)
Jul 23, 2025 71.37 71.77 70.94 71.14 1,270,538 -0.20(-0.28%)
Jul 22, 2025 68.90 71.36 68.90 71.34 1,532,640 +2.44(+3.54%)
Jul 21, 2025 69.28 69.69 68.72 68.90 1,652,342 -0.24(-0.35%)
Jul 18, 2025 69.45 69.93 69.07 69.14 1,606,389 -0.43(-0.62%)
Jul 17, 2025 67.72 69.69 67.68 69.57 3,342,011 +1.61(+2.37%)
Jul 16, 2025 66.86 67.98 66.81 67.96 2,176,673 +0.96(+1.43%)
Jul 15, 2025 67.23 67.36 66.44 67.00 2,463,733 -0.30(-0.45%)
Jul 14, 2025 67.26 67.43 66.88 67.30 1,937,764 -0.04(-0.06%)
Jul 11, 2025 67.61 67.61 66.86 67.34 1,865,759 -0.41(-0.61%)
Jul 10, 2025 67.33 68.10 67.05 67.75 2,121,001 +0.50(+0.74%)
Jul 09, 2025 68.65 68.78 67.04 67.25 2,632,726 -0.95(-1.39%)
Jul 08, 2025 67.68 68.43 67.14 68.20 1,965,450 +0.34(+0.50%)
Jul 07, 2025 68.57 68.75 67.84 67.86 2,087,853 -1.06(-1.54%)
Jul 03, 2025 68.25 68.98 68.05 68.92 1,137,511 +0.65(+0.95%)
Jul 02, 2025 67.76 68.35 67.18 68.27 2,807,466 +0.35(+0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.