Restaurant Brands International Inc. (QSR)
NYSE: QSR · Real-Time Price · USD
78.20
-0.67 (-0.85%)
At close: Apr 28, 2026, 4:00 PM EDT
77.88
-0.32 (-0.41%)
After-hours: Apr 28, 2026, 7:48 PM EDT
Restaurant Brands International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.07 | 79.70 | 78.05 | 78.20 | 78.20 | -0.85% | 3,939,271 |
| Apr 27, 2026 | 80.55 | 81.07 | 78.80 | 78.87 | 78.87 | -2.51% | 3,339,364 |
| Apr 24, 2026 | 80.89 | 81.67 | 80.52 | 80.90 | 80.90 | -0.41% | 3,202,128 |
| Apr 23, 2026 | 79.60 | 81.54 | 79.31 | 81.23 | 81.23 | 2.82% | 3,856,560 |
| Apr 22, 2026 | 78.93 | 79.40 | 78.39 | 79.00 | 79.00 | 0.39% | 2,239,629 |
| Apr 21, 2026 | 78.94 | 79.21 | 78.13 | 78.69 | 78.69 | -0.28% | 1,690,521 |
| Apr 20, 2026 | 78.70 | 79.16 | 78.45 | 78.91 | 78.91 | 0.75% | 1,875,597 |
| Apr 17, 2026 | 77.53 | 78.64 | 77.44 | 78.32 | 78.32 | 0.91% | 2,807,890 |
| Apr 16, 2026 | 78.75 | 79.51 | 77.31 | 77.61 | 77.61 | -1.41% | 3,147,748 |
| Apr 15, 2026 | 78.81 | 79.53 | 78.56 | 78.72 | 78.72 | 0.19% | 1,942,160 |
| Apr 14, 2026 | 77.61 | 78.81 | 77.52 | 78.57 | 78.57 | 1.37% | 2,121,849 |
| Apr 13, 2026 | 76.28 | 77.78 | 76.23 | 77.51 | 77.51 | 1.47% | 2,589,829 |
| Apr 10, 2026 | 76.84 | 77.73 | 76.26 | 76.39 | 76.39 | -0.62% | 2,406,599 |
| Apr 9, 2026 | 77.58 | 78.43 | 76.85 | 76.87 | 76.87 | -0.89% | 3,223,968 |
| Apr 8, 2026 | 77.35 | 77.73 | 76.11 | 77.56 | 77.56 | 1.37% | 2,158,485 |
| Apr 7, 2026 | 77.09 | 77.41 | 76.38 | 76.51 | 76.51 | -0.93% | 2,497,002 |
| Apr 6, 2026 | 76.50 | 77.95 | 76.50 | 77.23 | 77.23 | 0.85% | 2,613,744 |
| Apr 2, 2026 | 75.28 | 77.18 | 74.67 | 76.58 | 76.58 | 1.97% | 4,620,775 |
| Apr 1, 2026 | 73.83 | 75.17 | 73.66 | 75.10 | 75.10 | 1.62% | 2,769,356 |
| Mar 31, 2026 | 74.28 | 74.68 | 73.41 | 73.90 | 73.90 | 0.19% | 2,556,422 |
| Mar 30, 2026 | 71.99 | 74.55 | 71.91 | 73.76 | 73.76 | 3.28% | 2,382,270 |
| Mar 27, 2026 | 73.06 | 73.25 | 71.15 | 71.42 | 71.42 | -2.30% | 2,517,873 |
| Mar 26, 2026 | 72.98 | 74.07 | 72.81 | 73.10 | 73.10 | 0.25% | 2,372,849 |
| Mar 25, 2026 | 74.50 | 74.50 | 71.42 | 72.92 | 72.92 | -1.26% | 4,454,183 |
| Mar 24, 2026 | 74.83 | 75.67 | 73.80 | 73.85 | 73.85 | -1.55% | 2,273,981 |
| Mar 23, 2026 | 74.12 | 75.66 | 73.69 | 75.01 | 75.01 | 1.71% | 3,427,005 |
| Mar 20, 2026 | 74.06 | 74.22 | 73.11 | 73.75 | 73.75 | -0.51% | 5,136,738 |
| Mar 19, 2026 | 73.42 | 74.50 | 73.22 | 74.13 | 74.13 | -0.18% | 4,463,135 |
| Mar 18, 2026 | 74.63 | 75.48 | 74.02 | 74.26 | 73.61 | -1.05% | 10,766,623 |
| Mar 17, 2026 | 74.76 | 75.57 | 74.59 | 75.05 | 74.39 | 0.64% | 4,248,457 |
| Mar 16, 2026 | 72.90 | 75.08 | 72.79 | 74.57 | 73.92 | 2.64% | 4,677,719 |
| Mar 13, 2026 | 72.66 | 73.02 | 71.99 | 72.65 | 72.01 | 0.78% | 3,478,736 |
| Mar 12, 2026 | 71.91 | 73.17 | 71.79 | 72.09 | 71.46 | 0.11% | 4,187,082 |
| Mar 11, 2026 | 72.10 | 72.53 | 70.80 | 72.01 | 71.38 | 0.01% | 4,152,939 |
| Mar 10, 2026 | 73.16 | 73.40 | 71.72 | 72.00 | 71.37 | -1.85% | 3,214,722 |
| Mar 9, 2026 | 72.41 | 73.51 | 70.72 | 73.36 | 72.72 | -0.84% | 4,465,259 |
| Mar 6, 2026 | 73.12 | 74.42 | 71.90 | 73.98 | 73.33 | 0.89% | 5,030,498 |
| Mar 5, 2026 | 71.01 | 73.54 | 70.81 | 73.33 | 72.69 | 2.76% | 4,486,497 |
| Mar 4, 2026 | 72.08 | 72.11 | 70.55 | 71.36 | 70.74 | -1.08% | 4,352,241 |
| Mar 3, 2026 | 70.87 | 72.97 | 70.06 | 72.14 | 71.51 | 0.26% | 4,365,522 |
| Mar 2, 2026 | 73.15 | 73.20 | 71.44 | 71.95 | 71.32 | 0.33% | 3,601,427 |
| Feb 27, 2026 | 70.08 | 72.10 | 69.96 | 71.71 | 71.08 | 2.60% | 3,580,709 |
| Feb 26, 2026 | 68.39 | 70.45 | 67.69 | 69.89 | 69.28 | 3.36% | 2,794,922 |
| Feb 25, 2026 | 68.61 | 68.74 | 67.28 | 67.62 | 67.03 | -1.73% | 2,970,469 |
| Feb 24, 2026 | 67.65 | 68.88 | 67.38 | 68.81 | 68.21 | 1.90% | 2,341,070 |
| Feb 23, 2026 | 68.76 | 69.45 | 67.17 | 67.53 | 66.94 | -1.87% | 2,829,398 |
| Feb 20, 2026 | 68.65 | 68.98 | 68.11 | 68.82 | 68.22 | 0.35% | 1,454,326 |
| Feb 19, 2026 | 68.78 | 69.34 | 68.35 | 68.58 | 67.98 | -0.41% | 2,728,344 |
| Feb 18, 2026 | 68.40 | 69.05 | 67.92 | 68.86 | 68.26 | 1.07% | 1,831,478 |
| Feb 17, 2026 | 66.50 | 68.27 | 65.99 | 68.13 | 67.53 | 3.01% | 2,970,562 |
| Feb 13, 2026 | 66.35 | 66.90 | 65.43 | 66.14 | 65.56 | -0.32% | 4,110,771 |
| Feb 12, 2026 | 68.29 | 69.47 | 65.90 | 66.35 | 65.77 | -6.15% | 9,193,227 |
| Feb 11, 2026 | 70.13 | 71.11 | 70.09 | 70.70 | 70.08 | 0.64% | 4,393,905 |
| Feb 10, 2026 | 71.13 | 71.25 | 70.25 | 70.25 | 69.64 | -1.01% | 2,107,617 |
| Feb 9, 2026 | 70.80 | 71.41 | 70.70 | 70.97 | 70.35 | 0.10% | 2,568,109 |
| Feb 6, 2026 | 70.53 | 71.48 | 68.69 | 70.90 | 70.28 | 0.80% | 1,921,152 |
| Feb 5, 2026 | 69.73 | 70.94 | 69.73 | 70.34 | 69.72 | 1.52% | 2,841,116 |
| Feb 4, 2026 | 67.21 | 69.76 | 66.90 | 69.29 | 68.68 | 3.81% | 4,117,985 |
| Feb 3, 2026 | 66.86 | 67.87 | 66.71 | 66.75 | 66.17 | -0.34% | 2,188,632 |
| Feb 2, 2026 | 66.93 | 67.33 | 66.36 | 66.98 | 66.39 | -0.01% | 2,585,509 |
| Jan 30, 2026 | 67.08 | 67.38 | 66.36 | 66.99 | 66.40 | -0.71% | 2,151,055 |
| Jan 29, 2026 | 67.47 | 68.00 | 67.11 | 67.47 | 66.88 | 0.04% | 3,677,152 |
| Jan 28, 2026 | 67.94 | 69.11 | 67.22 | 67.44 | 66.85 | -0.09% | 3,261,679 |
| Jan 27, 2026 | 66.90 | 68.32 | 66.90 | 67.50 | 66.91 | 0.54% | 2,310,081 |
| Jan 26, 2026 | 67.67 | 68.52 | 66.98 | 67.14 | 66.55 | -1.84% | 2,329,995 |
| Jan 23, 2026 | 68.64 | 68.89 | 68.05 | 68.40 | 67.80 | -0.22% | 1,865,996 |
| Jan 22, 2026 | 68.32 | 69.32 | 68.11 | 68.55 | 67.95 | 0.78% | 2,307,797 |
| Jan 21, 2026 | 69.51 | 69.91 | 67.87 | 68.02 | 67.42 | -0.38% | 2,475,364 |
| Jan 20, 2026 | 67.82 | 68.50 | 67.45 | 68.28 | 67.68 | -0.07% | 2,124,511 |
| Jan 16, 2026 | 69.00 | 69.34 | 68.10 | 68.33 | 67.73 | -1.73% | 2,198,934 |
| Jan 15, 2026 | 69.98 | 69.99 | 69.07 | 69.53 | 68.92 | -0.50% | 2,110,252 |
| Jan 14, 2026 | 69.38 | 70.10 | 69.36 | 69.88 | 69.27 | 0.90% | 2,381,956 |
| Jan 13, 2026 | 69.56 | 70.43 | 68.98 | 69.26 | 68.65 | -0.37% | 3,022,723 |
| Jan 12, 2026 | 68.70 | 69.72 | 68.45 | 69.52 | 68.91 | 0.75% | 1,793,066 |
| Jan 9, 2026 | 68.92 | 69.34 | 67.62 | 69.00 | 68.40 | 0.50% | 3,004,851 |
| Jan 8, 2026 | 67.02 | 68.68 | 67.02 | 68.66 | 68.06 | 1.78% | 3,698,063 |
| Jan 7, 2026 | 68.18 | 68.39 | 67.30 | 67.46 | 66.87 | -0.33% | 2,705,845 |
| Jan 6, 2026 | 66.88 | 67.91 | 66.79 | 67.68 | 67.09 | 1.41% | 2,939,785 |
| Jan 5, 2026 | 67.36 | 67.95 | 66.55 | 66.74 | 66.16 | -1.58% | 4,373,596 |
| Jan 2, 2026 | 68.02 | 68.27 | 66.90 | 67.81 | 67.22 | -0.62% | 4,258,086 |
| Dec 31, 2025 | 68.49 | 68.76 | 67.95 | 68.23 | 67.63 | -0.76% | 1,610,916 |
| Dec 30, 2025 | 68.87 | 69.45 | 68.57 | 68.75 | 68.15 | -0.32% | 2,042,374 |
| Dec 29, 2025 | 69.76 | 70.05 | 68.81 | 68.97 | 68.37 | -1.30% | 1,960,989 |
| Dec 26, 2025 | 69.56 | 69.98 | 69.49 | 69.88 | 69.27 | 0.45% | 1,740,435 |
| Dec 24, 2025 | 68.86 | 69.80 | 68.86 | 69.57 | 68.96 | 1.03% | 875,316 |
| Dec 23, 2025 | 69.69 | 70.00 | 68.80 | 68.86 | 68.26 | -2.09% | 3,799,753 |
| Dec 22, 2025 | 69.75 | 70.39 | 69.74 | 70.33 | 69.10 | 0.40% | 8,665,813 |
| Dec 19, 2025 | 70.00 | 70.25 | 69.76 | 70.05 | 68.82 | 0.20% | 2,990,988 |
| Dec 18, 2025 | 70.23 | 70.87 | 69.75 | 69.91 | 68.69 | -0.41% | 3,147,338 |
| Dec 17, 2025 | 70.48 | 71.00 | 70.06 | 70.20 | 68.97 | -0.38% | 2,734,082 |
| Dec 16, 2025 | 71.00 | 71.37 | 70.33 | 70.47 | 69.24 | -0.73% | 2,277,195 |
| Dec 15, 2025 | 70.84 | 71.34 | 70.46 | 70.99 | 69.75 | 0.17% | 2,835,105 |
| Dec 12, 2025 | 70.66 | 71.12 | 70.47 | 70.87 | 69.63 | 0.60% | 4,384,195 |
| Dec 11, 2025 | 70.67 | 71.41 | 69.96 | 70.45 | 69.22 | -0.44% | 3,211,112 |
| Dec 10, 2025 | 70.93 | 71.31 | 70.45 | 70.76 | 69.52 | -0.25% | 3,459,389 |
| Dec 9, 2025 | 71.76 | 72.62 | 70.60 | 70.94 | 69.70 | -1.05% | 1,723,307 |
| Dec 8, 2025 | 73.66 | 73.70 | 71.48 | 71.69 | 70.44 | -2.52% | 3,167,377 |
| Dec 5, 2025 | 72.12 | 73.70 | 71.95 | 73.54 | 72.25 | 2.24% | 3,434,849 |
| Dec 4, 2025 | 72.12 | 72.60 | 71.87 | 71.93 | 70.67 | -0.03% | 2,377,401 |
| Dec 3, 2025 | 71.50 | 72.10 | 71.38 | 71.95 | 70.69 | 0.95% | 2,361,039 |