Skip to main content
Restaurant Brands International Inc. (QSR)
NYSE: QSR · Real-Time Price · USD
72.82
-1.16 (-1.57%)
Mar 9, 2026, 1:29 PM EDT - Market open

Restaurant Brands International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202672.4173.2170.7273.01--1.31%1,720,336
Mar 6, 202673.1274.4271.9073.9873.980.89%3,930,429
Mar 5, 202671.0173.5470.8173.3373.332.76%4,319,711
Mar 4, 202672.0872.1170.5571.3671.36-1.08%3,715,741
Mar 3, 202670.8772.9770.0672.1472.140.26%3,990,126
Mar 2, 202673.1573.2071.4471.9571.950.33%3,445,125
Feb 27, 202670.0872.1069.9671.7171.712.60%2,988,566
Feb 26, 202668.3970.4567.6969.8969.893.36%2,585,072
Feb 25, 202668.6168.7467.2867.6267.62-1.73%2,807,279
Feb 24, 202667.6568.8867.3868.8168.811.90%2,305,351
Feb 23, 202668.7669.4567.1767.5367.53-1.87%2,475,332
Feb 20, 202668.6568.9868.1168.8268.820.35%1,442,805
Feb 19, 202668.7869.3468.3568.5868.58-0.41%2,672,386
Feb 18, 202668.4069.0567.9268.8668.861.07%1,527,224
Feb 17, 202666.5068.2765.9968.1368.133.01%2,639,875
Feb 13, 202666.3566.9065.4366.1466.14-0.32%4,010,947
Feb 12, 202668.2969.4765.9066.3566.35-6.15%9,099,028
Feb 11, 202670.1371.1170.0970.7070.700.64%4,373,233
Feb 10, 202671.1371.2570.2570.2570.25-1.01%2,064,488
Feb 9, 202670.8071.4170.7070.9770.970.10%2,409,806
Feb 6, 202670.5371.4868.6970.9070.900.80%1,901,214
Feb 5, 202669.7370.9469.7370.3470.341.52%2,613,942
Feb 4, 202667.2169.7666.9069.2969.293.81%3,927,869
Feb 3, 202666.8667.8766.7166.7566.75-0.34%2,185,511
Feb 2, 202666.9367.3366.3666.9866.98-0.01%2,571,216
Jan 30, 202667.0867.3866.3666.9966.99-0.71%2,037,613
Jan 29, 202667.4768.0067.1167.4767.470.04%3,673,891
Jan 28, 202667.9469.1167.2267.4467.44-0.09%2,822,453
Jan 27, 202666.9068.3266.9067.5067.500.54%2,293,317
Jan 26, 202667.6768.5266.9867.1467.14-1.84%2,290,119
Jan 23, 202668.6468.8968.0568.4068.40-0.22%1,838,025
Jan 22, 202668.3269.3268.1168.5568.550.78%2,283,054
Jan 21, 202669.5169.9167.8768.0268.02-0.38%2,475,349
Jan 20, 202667.8268.5067.4568.2868.28-0.07%2,124,060
Jan 16, 202669.0069.3468.1068.3368.33-1.73%2,150,053
Jan 15, 202669.9869.9969.0769.5369.53-0.50%2,078,068
Jan 14, 202669.3870.1069.3669.8869.880.90%2,000,390
Jan 13, 202669.5670.4368.9869.2669.26-0.37%2,374,722
Jan 12, 202668.7069.7268.4569.5269.520.75%1,764,815
Jan 9, 202668.9269.3467.6269.0069.000.50%2,003,374
Jan 8, 202667.0268.6867.0268.6668.661.78%2,935,849
Jan 7, 202668.1868.3967.3067.4667.46-0.33%2,070,879
Jan 6, 202666.8867.9166.7967.6867.681.41%2,289,773
Jan 5, 202667.3667.9566.5566.7466.74-1.58%4,047,927
Jan 2, 202668.0268.2766.9067.8167.81-0.62%3,283,699
Dec 31, 202568.4968.7667.9568.2368.23-0.76%1,543,494
Dec 30, 202568.8769.4568.5768.7568.75-0.32%1,391,645
Dec 29, 202569.7670.0568.8168.9768.97-1.30%1,374,461
Dec 26, 202569.5669.9869.4969.8869.880.45%930,389
Dec 24, 202568.8669.8068.8669.5769.571.03%867,592
Dec 23, 202569.6970.0068.8068.8668.86-2.09%1,914,806
Dec 22, 202569.7570.3969.7470.3369.710.40%8,449,094
Dec 19, 202570.0070.2569.7670.0569.430.20%2,990,988
Dec 18, 202570.2370.8769.7569.9169.29-0.41%3,147,338
Dec 17, 202570.4871.0070.0670.2069.58-0.38%2,734,082
Dec 16, 202571.0071.3770.3370.4769.85-0.73%2,277,195
Dec 15, 202570.8471.3470.4670.9970.360.17%2,835,105
Dec 12, 202570.6671.1270.4770.8770.250.60%4,384,195
Dec 11, 202570.6771.4169.9670.4569.83-0.44%3,211,112
Dec 10, 202570.9371.3170.4570.7670.14-0.25%3,459,389
Dec 9, 202571.7672.6270.6070.9470.31-1.05%1,723,307
Dec 8, 202573.6673.7071.4871.6971.06-2.52%3,167,377
Dec 5, 202572.1273.7071.9573.5472.892.24%3,434,849
Dec 4, 202572.1272.6071.8771.9371.30-0.03%2,377,401
Dec 3, 202571.5072.1071.3871.9571.320.95%2,361,039
Dec 2, 202572.0072.2571.0171.2770.64-0.47%1,322,526
Dec 1, 202572.3072.3671.5271.6170.98-1.08%1,450,025
Nov 28, 202572.2873.1371.9672.3971.750.24%950,660
Nov 26, 202572.0872.9872.0172.2271.580.26%2,941,756
Nov 25, 202570.1372.3670.1372.0371.402.99%3,073,873
Nov 24, 202570.5570.7469.8269.9469.32-0.81%2,929,215
Nov 21, 202568.4570.9868.0970.5169.893.71%4,240,372
Nov 20, 202567.8968.8567.8467.9967.390.24%1,842,550
Nov 19, 202567.5568.1667.0867.8367.230.65%1,838,058
Nov 18, 202568.0068.0067.2567.3966.80-0.98%2,859,364
Nov 17, 202568.4368.9367.5368.0667.46-0.90%3,271,100
Nov 14, 202568.4569.0167.4368.6868.07-2.46%5,590,258
Nov 13, 202569.2170.4669.1770.4169.791.84%2,307,937
Nov 12, 202568.8569.5468.3569.1468.530.36%2,256,585
Nov 11, 202569.3069.3668.5568.8968.28-0.42%2,195,569
Nov 10, 202568.2269.5067.9869.1868.572.13%2,856,633
Nov 7, 202568.1668.5567.2667.7467.14-0.62%2,028,216
Nov 6, 202567.3568.3667.0868.1667.561.69%4,967,355
Nov 5, 202566.3967.3165.5667.0366.441.21%2,439,032
Nov 4, 202565.6066.4965.2866.2365.650.68%3,129,862
Nov 3, 202565.3465.8764.5265.7865.200.14%3,719,013
Oct 31, 202566.8166.9865.5065.6965.11-1.97%3,142,185
Oct 30, 202567.8168.2765.2867.0166.421.50%5,251,995
Oct 29, 202566.3466.4065.5566.0265.44-1.06%2,872,327
Oct 28, 202567.0967.9866.7366.7366.14-0.95%1,610,979
Oct 27, 202567.5667.7667.1667.3766.78-0.07%1,152,124
Oct 24, 202567.6867.8367.1067.4266.83-0.04%896,108
Oct 23, 202567.6868.0067.1667.4566.86-0.33%1,339,018
Oct 22, 202567.0768.1567.0767.6767.070.27%1,222,666
Oct 21, 202567.8167.9667.3467.4966.90-0.40%1,940,400
Oct 20, 202567.3268.3567.2467.7667.160.56%1,806,627
Oct 17, 202567.3567.5866.7367.3866.79-0.06%2,526,016
Oct 16, 202569.4369.5067.2867.4266.83-2.71%2,878,531
Oct 15, 202568.7569.4668.5869.3068.690.92%1,545,704
Oct 14, 202566.6168.7966.6168.6768.062.81%3,340,734