Restaurant Brands International Inc. (QSR)
NYSE: QSR · Real-Time Price · USD
73.54
+1.61 (2.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
Restaurant Brands International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.12 | 73.70 | 71.95 | 73.54 | 73.54 | 2.24% | 3,386,946 |
| Dec 4, 2025 | 72.12 | 72.60 | 71.87 | 71.93 | 71.93 | -0.03% | 2,370,269 |
| Dec 3, 2025 | 71.50 | 72.10 | 71.38 | 71.95 | 71.95 | 0.95% | 2,350,180 |
| Dec 2, 2025 | 72.00 | 72.25 | 71.01 | 71.27 | 71.27 | -0.47% | 1,305,844 |
| Dec 1, 2025 | 72.30 | 72.36 | 71.52 | 71.61 | 71.61 | -1.08% | 1,433,850 |
| Nov 28, 2025 | 72.28 | 73.13 | 71.96 | 72.39 | 72.39 | 0.24% | 919,574 |
| Nov 26, 2025 | 72.08 | 72.98 | 72.01 | 72.22 | 72.22 | 0.26% | 2,915,105 |
| Nov 25, 2025 | 70.13 | 72.36 | 70.13 | 72.03 | 72.03 | 2.99% | 3,042,143 |
| Nov 24, 2025 | 70.55 | 70.74 | 69.82 | 69.94 | 69.94 | -0.81% | 2,923,667 |
| Nov 21, 2025 | 68.45 | 70.98 | 68.09 | 70.51 | 70.51 | 3.71% | 3,820,769 |
| Nov 20, 2025 | 67.89 | 68.85 | 67.84 | 67.99 | 67.99 | 0.24% | 1,842,549 |
| Nov 19, 2025 | 67.55 | 68.16 | 67.08 | 67.83 | 67.83 | 0.65% | 1,838,058 |
| Nov 18, 2025 | 68.00 | 68.00 | 67.25 | 67.39 | 67.39 | -0.98% | 2,859,364 |
| Nov 17, 2025 | 68.43 | 68.93 | 67.53 | 68.06 | 68.06 | -0.90% | 3,271,100 |
| Nov 14, 2025 | 68.45 | 69.01 | 67.43 | 68.68 | 68.68 | -2.46% | 5,590,258 |
| Nov 13, 2025 | 69.21 | 70.46 | 69.17 | 70.41 | 70.41 | 1.84% | 2,307,937 |
| Nov 12, 2025 | 68.85 | 69.54 | 68.35 | 69.14 | 69.14 | 0.36% | 2,256,585 |
| Nov 11, 2025 | 69.30 | 69.36 | 68.55 | 68.89 | 68.89 | -0.42% | 2,195,569 |
| Nov 10, 2025 | 68.22 | 69.50 | 67.98 | 69.18 | 69.18 | 2.13% | 2,856,633 |
| Nov 7, 2025 | 68.16 | 68.55 | 67.26 | 67.74 | 67.74 | -0.62% | 2,028,216 |
| Nov 6, 2025 | 67.35 | 68.36 | 67.08 | 68.16 | 68.16 | 1.69% | 4,967,355 |
| Nov 5, 2025 | 66.39 | 67.31 | 65.56 | 67.03 | 67.03 | 1.21% | 2,439,032 |
| Nov 4, 2025 | 65.60 | 66.49 | 65.28 | 66.23 | 66.23 | 0.68% | 3,129,862 |
| Nov 3, 2025 | 65.34 | 65.87 | 64.52 | 65.78 | 65.78 | 0.14% | 3,719,013 |
| Oct 31, 2025 | 66.81 | 66.98 | 65.50 | 65.69 | 65.69 | -1.97% | 3,142,185 |
| Oct 30, 2025 | 67.81 | 68.27 | 65.28 | 67.01 | 67.01 | 1.50% | 5,251,995 |
| Oct 29, 2025 | 66.34 | 66.40 | 65.55 | 66.02 | 66.02 | -1.06% | 2,872,327 |
| Oct 28, 2025 | 67.09 | 67.98 | 66.73 | 66.73 | 66.73 | -0.95% | 1,610,979 |
| Oct 27, 2025 | 67.56 | 67.76 | 67.16 | 67.37 | 67.37 | -0.07% | 1,152,124 |
| Oct 24, 2025 | 67.68 | 67.83 | 67.10 | 67.42 | 67.42 | -0.04% | 896,108 |
| Oct 23, 2025 | 67.68 | 68.00 | 67.16 | 67.45 | 67.45 | -0.33% | 1,339,018 |
| Oct 22, 2025 | 67.07 | 68.15 | 67.07 | 67.67 | 67.67 | 0.27% | 1,222,666 |
| Oct 21, 2025 | 67.81 | 67.96 | 67.34 | 67.49 | 67.49 | -0.40% | 1,940,400 |
| Oct 20, 2025 | 67.32 | 68.35 | 67.24 | 67.76 | 67.76 | 0.56% | 1,806,627 |
| Oct 17, 2025 | 67.35 | 67.58 | 66.73 | 67.38 | 67.38 | -0.06% | 2,526,016 |
| Oct 16, 2025 | 69.43 | 69.50 | 67.28 | 67.42 | 67.42 | -2.71% | 2,878,531 |
| Oct 15, 2025 | 68.75 | 69.46 | 68.58 | 69.30 | 69.30 | 0.92% | 1,545,704 |
| Oct 14, 2025 | 66.61 | 68.79 | 66.61 | 68.67 | 68.67 | 2.81% | 3,340,734 |
| Oct 13, 2025 | 66.44 | 67.44 | 66.35 | 66.79 | 66.79 | -0.07% | 1,031,558 |
| Oct 10, 2025 | 67.08 | 67.35 | 66.56 | 66.84 | 66.84 | 0.29% | 2,070,617 |
| Oct 9, 2025 | 67.31 | 68.02 | 66.58 | 66.65 | 66.65 | -0.97% | 2,253,117 |
| Oct 8, 2025 | 67.21 | 67.65 | 66.76 | 67.30 | 67.30 | 0.06% | 3,023,426 |
| Oct 7, 2025 | 69.26 | 69.26 | 67.20 | 67.26 | 67.26 | -2.34% | 2,401,976 |
| Oct 6, 2025 | 68.58 | 69.01 | 68.14 | 68.87 | 68.87 | 0.57% | 2,411,431 |
| Oct 3, 2025 | 67.70 | 68.59 | 67.42 | 68.48 | 68.48 | 1.18% | 2,348,277 |
| Oct 2, 2025 | 65.95 | 67.79 | 65.89 | 67.68 | 67.68 | 2.30% | 2,838,749 |
| Oct 1, 2025 | 64.22 | 66.16 | 64.17 | 66.16 | 66.16 | 3.15% | 2,799,374 |
| Sep 30, 2025 | 65.69 | 65.94 | 64.11 | 64.14 | 64.14 | -2.23% | 2,280,530 |
| Sep 29, 2025 | 64.99 | 65.78 | 64.76 | 65.60 | 65.60 | 1.06% | 3,395,140 |
| Sep 26, 2025 | 64.65 | 65.10 | 64.47 | 64.91 | 64.91 | 0.54% | 1,589,409 |
| Sep 25, 2025 | 64.65 | 64.92 | 64.10 | 64.56 | 64.56 | 0.11% | 2,068,532 |
| Sep 24, 2025 | 64.02 | 64.63 | 63.60 | 64.49 | 64.49 | 0.53% | 2,345,026 |
| Sep 23, 2025 | 64.00 | 64.46 | 63.74 | 64.15 | 64.15 | -0.82% | 3,983,255 |
| Sep 22, 2025 | 63.89 | 64.77 | 63.43 | 64.68 | 64.06 | 1.44% | 8,708,395 |
| Sep 19, 2025 | 63.22 | 63.97 | 62.89 | 63.76 | 63.15 | 1.32% | 4,198,247 |
| Sep 18, 2025 | 63.55 | 63.77 | 62.85 | 62.93 | 62.33 | -1.50% | 2,783,516 |
| Sep 17, 2025 | 64.01 | 64.69 | 63.75 | 63.89 | 63.28 | 0.06% | 3,132,933 |
| Sep 16, 2025 | 64.15 | 64.35 | 63.75 | 63.85 | 63.24 | -0.05% | 3,211,509 |
| Sep 15, 2025 | 63.46 | 64.05 | 63.10 | 63.88 | 63.27 | 1.53% | 2,880,062 |
| Sep 12, 2025 | 62.98 | 63.34 | 62.79 | 62.92 | 62.32 | -0.88% | 2,585,457 |
| Sep 11, 2025 | 62.06 | 63.60 | 61.92 | 63.48 | 62.87 | 2.52% | 3,907,238 |
| Sep 10, 2025 | 61.97 | 62.31 | 61.44 | 61.92 | 61.33 | 0.10% | 3,410,801 |
| Sep 9, 2025 | 61.80 | 62.07 | 61.60 | 61.86 | 61.27 | -0.26% | 4,135,985 |
| Sep 8, 2025 | 62.85 | 63.24 | 61.33 | 62.02 | 61.43 | -1.71% | 3,784,030 |
| Sep 5, 2025 | 62.10 | 63.29 | 62.10 | 63.10 | 62.50 | 1.61% | 2,688,549 |
| Sep 4, 2025 | 62.40 | 62.44 | 61.79 | 62.10 | 61.50 | -0.50% | 2,350,587 |
| Sep 3, 2025 | 62.35 | 62.94 | 62.21 | 62.41 | 61.81 | -0.14% | 2,244,303 |
| Sep 2, 2025 | 63.02 | 63.16 | 62.31 | 62.50 | 61.90 | -1.31% | 2,595,007 |
| Aug 29, 2025 | 63.10 | 63.43 | 62.83 | 63.33 | 62.72 | 0.44% | 1,938,390 |
| Aug 28, 2025 | 62.75 | 63.11 | 62.34 | 63.05 | 62.45 | 0.67% | 2,379,116 |
| Aug 27, 2025 | 62.64 | 63.03 | 62.57 | 62.63 | 62.03 | -0.21% | 1,895,794 |
| Aug 26, 2025 | 62.88 | 63.14 | 62.64 | 62.76 | 62.16 | 0.05% | 3,218,912 |
| Aug 25, 2025 | 63.16 | 63.50 | 62.69 | 62.73 | 62.13 | -1.06% | 3,551,931 |
| Aug 22, 2025 | 63.81 | 64.35 | 63.25 | 63.40 | 62.79 | -0.61% | 2,916,091 |
| Aug 21, 2025 | 63.63 | 63.79 | 63.34 | 63.79 | 63.18 | 0.06% | 1,774,129 |
| Aug 20, 2025 | 66.70 | 66.70 | 63.69 | 63.75 | 63.14 | -4.22% | 3,328,917 |
| Aug 19, 2025 | 66.00 | 66.90 | 65.95 | 66.56 | 65.92 | 1.09% | 1,268,558 |
| Aug 18, 2025 | 65.40 | 65.97 | 65.11 | 65.84 | 65.21 | 0.84% | 1,856,524 |
| Aug 15, 2025 | 64.97 | 65.55 | 64.68 | 65.29 | 64.66 | 0.17% | 1,687,760 |
| Aug 14, 2025 | 65.00 | 65.18 | 64.47 | 65.18 | 64.56 | -0.52% | 2,002,982 |
| Aug 13, 2025 | 64.93 | 65.72 | 64.42 | 65.52 | 64.89 | 1.10% | 1,998,966 |
| Aug 12, 2025 | 65.40 | 65.72 | 64.60 | 64.81 | 64.19 | -0.51% | 1,693,751 |
| Aug 11, 2025 | 64.47 | 65.73 | 64.47 | 65.14 | 64.52 | 0.99% | 2,570,533 |
| Aug 8, 2025 | 64.70 | 65.83 | 64.46 | 64.50 | 63.88 | -0.88% | 3,622,875 |
| Aug 7, 2025 | 68.09 | 68.30 | 64.32 | 65.07 | 64.45 | -5.15% | 6,037,975 |
| Aug 6, 2025 | 68.84 | 68.97 | 68.06 | 68.60 | 67.94 | 0.65% | 2,964,219 |
| Aug 5, 2025 | 68.80 | 69.32 | 68.13 | 68.16 | 67.51 | -1.43% | 1,798,410 |
| Aug 4, 2025 | 68.17 | 69.61 | 68.12 | 69.15 | 68.49 | 1.66% | 1,778,661 |
| Aug 1, 2025 | 68.51 | 68.73 | 67.84 | 68.02 | 67.37 | 0.24% | 1,628,364 |
| Jul 31, 2025 | 68.35 | 68.63 | 67.65 | 67.86 | 67.21 | -1.24% | 1,498,658 |
| Jul 30, 2025 | 68.87 | 69.27 | 68.34 | 68.71 | 68.05 | -0.16% | 1,179,121 |
| Jul 29, 2025 | 69.05 | 69.29 | 68.44 | 68.82 | 68.16 | -0.33% | 1,502,594 |
| Jul 28, 2025 | 69.38 | 69.50 | 68.58 | 69.05 | 68.39 | -0.73% | 1,577,395 |
| Jul 25, 2025 | 69.58 | 69.89 | 68.72 | 69.56 | 68.89 | -0.66% | 1,829,633 |
| Jul 24, 2025 | 70.62 | 71.43 | 70.01 | 70.02 | 69.35 | -1.57% | 1,556,396 |
| Jul 23, 2025 | 71.37 | 71.77 | 70.94 | 71.14 | 70.46 | -0.28% | 1,270,538 |
| Jul 22, 2025 | 68.90 | 71.36 | 68.90 | 71.34 | 70.66 | 3.54% | 1,532,653 |
| Jul 21, 2025 | 69.28 | 69.69 | 68.73 | 68.90 | 68.24 | -0.35% | 1,652,342 |
| Jul 18, 2025 | 69.45 | 69.93 | 69.07 | 69.14 | 68.48 | -0.62% | 1,606,389 |
| Jul 17, 2025 | 67.72 | 69.69 | 67.68 | 69.57 | 68.90 | 2.37% | 3,342,055 |