Restaurant Brands International Inc. (QSR)
NYSE: QSR · Real-Time Price · USD
74.34
+1.11 (1.52%)
At close: Jun 26, 2026, 4:00 PM EDT
74.41
+0.07 (0.09%)
After-hours: Jun 26, 2026, 7:50 PM EDT
Restaurant Brands International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 73.13 | 74.42 | 72.93 | 74.34 | 74.34 | 1.52% | 3,824,183 |
| Jun 25, 2026 | 72.49 | 73.57 | 71.95 | 73.23 | 73.23 | 0.65% | 2,992,822 |
| Jun 24, 2026 | 72.03 | 73.33 | 71.35 | 72.76 | 72.76 | 1.56% | 3,282,150 |
| Jun 23, 2026 | 71.00 | 71.87 | 70.95 | 71.64 | 71.64 | 0.62% | 2,489,667 |
| Jun 22, 2026 | 73.18 | 73.63 | 71.20 | 71.85 | 71.20 | -2.17% | 5,712,217 |
| Jun 18, 2026 | 74.92 | 75.27 | 73.31 | 73.44 | 72.78 | -0.98% | 2,779,327 |
| Jun 17, 2026 | 75.81 | 76.34 | 74.05 | 74.17 | 73.50 | -2.78% | 2,926,093 |
| Jun 16, 2026 | 75.46 | 76.90 | 75.00 | 76.29 | 75.60 | 0.85% | 2,828,966 |
| Jun 15, 2026 | 74.87 | 75.76 | 74.53 | 75.65 | 74.97 | 1.07% | 3,329,024 |
| Jun 12, 2026 | 74.33 | 75.11 | 73.87 | 74.85 | 74.17 | 1.29% | 3,224,515 |
| Jun 11, 2026 | 73.58 | 73.97 | 72.58 | 73.90 | 73.23 | 0.96% | 4,387,176 |
| Jun 10, 2026 | 72.94 | 73.58 | 72.64 | 73.20 | 72.54 | 0.73% | 5,524,119 |
| Jun 9, 2026 | 71.44 | 72.86 | 71.39 | 72.67 | 72.01 | 1.64% | 3,093,524 |
| Jun 8, 2026 | 72.47 | 72.65 | 71.23 | 71.50 | 70.85 | -1.60% | 3,562,164 |
| Jun 5, 2026 | 71.90 | 72.79 | 70.99 | 72.66 | 72.00 | 1.16% | 5,769,235 |
| Jun 4, 2026 | 73.07 | 74.17 | 71.65 | 71.83 | 71.18 | -1.28% | 3,698,020 |
| Jun 3, 2026 | 71.82 | 74.20 | 71.79 | 72.76 | 72.10 | 1.66% | 4,812,211 |
| Jun 2, 2026 | 72.68 | 73.07 | 71.38 | 71.57 | 70.92 | -1.77% | 2,943,172 |
| Jun 1, 2026 | 74.99 | 75.20 | 72.20 | 72.86 | 72.20 | -2.46% | 3,474,956 |
| May 29, 2026 | 74.00 | 75.34 | 73.79 | 74.70 | 74.02 | 0.52% | 3,239,809 |
| May 28, 2026 | 74.38 | 74.95 | 74.10 | 74.31 | 73.64 | -0.55% | 2,332,071 |
| May 27, 2026 | 75.37 | 75.99 | 74.61 | 74.72 | 74.04 | -0.93% | 2,395,238 |
| May 26, 2026 | 75.76 | 76.75 | 75.11 | 75.42 | 74.74 | 0.05% | 2,379,969 |
| May 22, 2026 | 76.43 | 76.63 | 74.48 | 75.38 | 74.70 | -1.14% | 4,139,964 |
| May 21, 2026 | 75.98 | 76.50 | 74.79 | 76.25 | 75.56 | -0.37% | 2,707,655 |
| May 20, 2026 | 75.62 | 76.85 | 75.03 | 76.53 | 75.84 | 1.00% | 2,102,543 |
| May 19, 2026 | 75.72 | 76.36 | 75.29 | 75.77 | 75.08 | 0.11% | 2,305,801 |
| May 18, 2026 | 75.94 | 76.46 | 74.85 | 75.69 | 75.01 | -0.20% | 1,912,704 |
| May 15, 2026 | 76.74 | 76.91 | 75.61 | 75.84 | 75.15 | -0.78% | 2,705,738 |
| May 14, 2026 | 76.72 | 77.35 | 75.67 | 76.44 | 75.75 | - | 3,327,090 |
| May 13, 2026 | 78.23 | 79.48 | 76.15 | 76.44 | 75.75 | -2.38% | 4,446,716 |
| May 12, 2026 | 78.73 | 79.02 | 77.12 | 78.30 | 77.59 | 0.09% | 3,290,317 |
| May 11, 2026 | 79.71 | 79.92 | 78.20 | 78.23 | 77.52 | -1.86% | 5,731,426 |
| May 8, 2026 | 79.43 | 80.04 | 78.40 | 79.71 | 78.99 | 0.72% | 4,160,029 |
| May 7, 2026 | 76.49 | 79.36 | 75.71 | 79.14 | 78.42 | 2.51% | 5,753,666 |
| May 6, 2026 | 81.12 | 81.96 | 76.21 | 77.20 | 76.50 | -5.47% | 7,273,628 |
| May 5, 2026 | 80.49 | 81.91 | 79.85 | 81.67 | 80.93 | 2.02% | 3,419,962 |
| May 4, 2026 | 79.83 | 81.08 | 79.63 | 80.05 | 79.33 | 0.02% | 2,960,276 |
| May 1, 2026 | 80.99 | 81.24 | 79.69 | 80.03 | 79.31 | -0.81% | 3,767,914 |
| Apr 30, 2026 | 78.76 | 80.99 | 78.76 | 80.68 | 79.95 | 2.52% | 4,608,474 |
| Apr 29, 2026 | 78.21 | 79.25 | 77.98 | 78.70 | 77.99 | 0.64% | 2,377,820 |
| Apr 28, 2026 | 79.07 | 79.70 | 78.05 | 78.20 | 77.49 | -0.85% | 3,970,837 |
| Apr 27, 2026 | 80.55 | 81.07 | 78.80 | 78.87 | 78.16 | -2.51% | 3,365,401 |
| Apr 24, 2026 | 80.89 | 81.67 | 80.52 | 80.90 | 80.17 | -0.41% | 3,283,957 |
| Apr 23, 2026 | 79.60 | 81.54 | 79.31 | 81.23 | 80.50 | 2.82% | 3,999,344 |
| Apr 22, 2026 | 78.93 | 79.40 | 78.39 | 79.00 | 78.29 | 0.39% | 2,257,671 |
| Apr 21, 2026 | 78.94 | 79.21 | 78.13 | 78.69 | 77.98 | -0.28% | 1,695,964 |
| Apr 20, 2026 | 78.70 | 79.16 | 78.45 | 78.91 | 78.20 | 0.75% | 1,958,879 |
| Apr 17, 2026 | 77.53 | 78.64 | 77.44 | 78.32 | 77.61 | 0.91% | 2,826,446 |
| Apr 16, 2026 | 78.75 | 79.51 | 77.31 | 77.61 | 76.91 | -1.41% | 3,184,539 |
| Apr 15, 2026 | 78.81 | 79.53 | 78.56 | 78.72 | 78.01 | 0.19% | 1,968,763 |
| Apr 14, 2026 | 77.61 | 78.81 | 77.52 | 78.57 | 77.86 | 1.37% | 2,173,639 |
| Apr 13, 2026 | 76.28 | 77.78 | 76.23 | 77.51 | 76.81 | 1.47% | 2,615,920 |
| Apr 10, 2026 | 76.84 | 77.73 | 76.26 | 76.39 | 75.70 | -0.62% | 2,422,310 |
| Apr 9, 2026 | 77.58 | 78.43 | 76.85 | 76.87 | 76.17 | -0.89% | 3,253,381 |
| Apr 8, 2026 | 77.35 | 77.73 | 76.11 | 77.56 | 76.86 | 1.37% | 2,319,655 |
| Apr 7, 2026 | 77.09 | 77.41 | 76.38 | 76.51 | 75.82 | -0.93% | 3,048,319 |
| Apr 6, 2026 | 76.50 | 77.95 | 76.50 | 77.23 | 76.53 | 0.85% | 2,650,341 |
| Apr 2, 2026 | 75.28 | 77.18 | 74.67 | 76.58 | 75.89 | 1.97% | 5,080,040 |
| Apr 1, 2026 | 73.83 | 75.17 | 73.66 | 75.10 | 74.42 | 1.62% | 4,541,386 |
| Mar 31, 2026 | 74.28 | 74.68 | 73.41 | 73.90 | 73.23 | 0.19% | 2,751,846 |
| Mar 30, 2026 | 71.99 | 74.55 | 71.91 | 73.76 | 73.09 | 3.28% | 2,459,643 |
| Mar 27, 2026 | 73.06 | 73.25 | 71.15 | 71.42 | 70.77 | -2.30% | 2,529,289 |
| Mar 26, 2026 | 72.98 | 74.07 | 72.81 | 73.10 | 72.44 | 0.25% | 2,402,072 |
| Mar 25, 2026 | 74.50 | 74.50 | 71.42 | 72.92 | 72.26 | -1.26% | 4,467,764 |
| Mar 24, 2026 | 74.83 | 75.67 | 73.80 | 73.85 | 73.18 | -1.55% | 2,871,750 |
| Mar 23, 2026 | 74.12 | 75.66 | 73.69 | 75.01 | 74.33 | 1.71% | 3,641,354 |
| Mar 20, 2026 | 74.06 | 74.22 | 73.11 | 73.75 | 73.08 | -0.51% | 6,428,985 |
| Mar 19, 2026 | 73.42 | 74.50 | 73.22 | 74.13 | 73.46 | 0.71% | 6,467,483 |
| Mar 18, 2026 | 74.63 | 75.48 | 74.02 | 74.26 | 72.94 | -1.05% | 10,792,907 |
| Mar 17, 2026 | 74.76 | 75.57 | 74.59 | 75.05 | 73.72 | 0.64% | 4,248,457 |
| Mar 16, 2026 | 72.90 | 75.08 | 72.79 | 74.57 | 73.25 | 2.64% | 4,677,719 |
| Mar 13, 2026 | 72.66 | 73.02 | 71.99 | 72.65 | 71.36 | 0.78% | 3,478,736 |
| Mar 12, 2026 | 71.91 | 73.17 | 71.79 | 72.09 | 70.81 | 0.11% | 4,187,082 |
| Mar 11, 2026 | 72.10 | 72.53 | 70.80 | 72.01 | 70.73 | 0.01% | 4,152,939 |
| Mar 10, 2026 | 73.16 | 73.40 | 71.72 | 72.00 | 70.72 | -1.85% | 3,214,722 |
| Mar 9, 2026 | 72.41 | 73.51 | 70.72 | 73.36 | 72.06 | -0.84% | 4,465,259 |
| Mar 6, 2026 | 73.12 | 74.42 | 71.90 | 73.98 | 72.67 | 0.89% | 5,030,498 |
| Mar 5, 2026 | 71.01 | 73.54 | 70.81 | 73.33 | 72.03 | 2.76% | 4,486,497 |
| Mar 4, 2026 | 72.08 | 72.11 | 70.55 | 71.36 | 70.10 | -1.08% | 4,352,241 |
| Mar 3, 2026 | 70.87 | 72.97 | 70.06 | 72.14 | 70.86 | 0.26% | 4,365,522 |
| Mar 2, 2026 | 73.15 | 73.20 | 71.44 | 71.95 | 70.68 | 0.33% | 3,601,427 |
| Feb 27, 2026 | 70.08 | 72.10 | 69.96 | 71.71 | 70.44 | 2.60% | 3,580,709 |
| Feb 26, 2026 | 68.39 | 70.45 | 67.69 | 69.89 | 68.65 | 3.36% | 2,794,922 |
| Feb 25, 2026 | 68.61 | 68.74 | 67.28 | 67.62 | 66.42 | -1.73% | 2,970,469 |
| Feb 24, 2026 | 67.65 | 68.88 | 67.38 | 68.81 | 67.59 | 1.90% | 2,341,070 |
| Feb 23, 2026 | 68.76 | 69.45 | 67.17 | 67.53 | 66.33 | -1.87% | 2,829,398 |
| Feb 20, 2026 | 68.65 | 68.98 | 68.11 | 68.82 | 67.60 | 0.35% | 1,454,326 |
| Feb 19, 2026 | 68.78 | 69.34 | 68.35 | 68.58 | 67.36 | -0.41% | 2,728,344 |
| Feb 18, 2026 | 68.40 | 69.05 | 67.92 | 68.86 | 67.64 | 1.07% | 1,831,478 |
| Feb 17, 2026 | 66.50 | 68.27 | 65.99 | 68.13 | 66.92 | 3.01% | 2,970,562 |
| Feb 13, 2026 | 66.35 | 66.90 | 65.43 | 66.14 | 64.97 | -0.32% | 4,110,771 |
| Feb 12, 2026 | 68.29 | 69.47 | 65.90 | 66.35 | 65.17 | -6.15% | 9,193,227 |
| Feb 11, 2026 | 70.13 | 71.11 | 70.09 | 70.70 | 69.45 | 0.64% | 4,393,905 |
| Feb 10, 2026 | 71.13 | 71.25 | 70.25 | 70.25 | 69.01 | -1.01% | 2,107,617 |
| Feb 9, 2026 | 70.80 | 71.41 | 70.70 | 70.97 | 69.71 | 0.10% | 2,568,109 |
| Feb 6, 2026 | 70.53 | 71.48 | 68.69 | 70.90 | 69.64 | 0.80% | 1,921,152 |
| Feb 5, 2026 | 69.73 | 70.94 | 69.73 | 70.34 | 69.09 | 1.52% | 2,841,116 |
| Feb 4, 2026 | 67.21 | 69.76 | 66.90 | 69.29 | 68.06 | 3.81% | 4,117,985 |
| Feb 3, 2026 | 66.86 | 67.87 | 66.71 | 66.75 | 65.57 | -0.34% | 2,188,632 |