Advertisement
Advertisement
U.S. markets open in 3 hours 10 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.37+0.37 (+0.61%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202161.8462.1061.2461.3761.37640,600
Oct 14, 202161.3262.0361.2961.7261.721,024,400
Oct 13, 202161.2961.4260.2661.0061.001,278,100
Oct 12, 202161.8762.1561.3561.4061.40868,000
Oct 11, 202162.6262.7061.4861.6761.67926,400
Oct 08, 202161.9062.6061.6362.2362.23740,500
Oct 07, 202161.0062.1461.0061.8161.811,038,100
Oct 06, 202161.3061.3559.8060.7560.751,863,500
Oct 05, 202162.0762.1561.4861.6861.68674,200
Oct 04, 202162.0362.3861.7561.9561.95967,400
Oct 01, 202161.5362.4161.1562.2862.281,359,400
Sep 30, 202161.4261.8161.1961.1961.191,749,200
Sep 29, 202161.4362.0261.4361.6461.64897,700
Sep 28, 202162.7662.8461.2561.5361.53967,700
Sep 27, 202162.4663.2862.2163.0963.09921,500
Sep 24, 202162.8663.0062.4062.4562.45810,900
Sep 23, 202163.1563.3362.6762.9062.901,446,100
Sep 22, 202162.7463.4562.3362.8262.82869,800
Sep 21, 202161.9162.7461.6962.3762.371,167,800
Sep 20, 202161.0062.0460.7761.6961.693,442,100
Sep 20, 20210.53 Dividend
Sep 17, 202163.0963.2362.5162.9262.393,136,800
Sep 16, 202163.9363.9963.0463.0962.561,441,400
Sep 15, 202164.3964.7663.8664.0363.491,253,300
Sep 14, 202165.1565.3764.1564.6364.092,164,100
Sep 13, 202165.2365.5664.7865.0664.511,134,100
Sep 10, 202164.8065.6464.4164.8964.341,084,700
Sep 09, 202163.9464.9663.8464.4563.91693,200
Sep 08, 202163.8264.5363.6864.3063.76919,100
Sep 07, 202163.9964.6663.7763.8163.271,124,400
Sep 03, 202164.6864.7664.1364.2863.741,779,800
Sep 02, 202164.9865.0764.6664.6964.151,470,200
Sep 01, 202164.4364.7064.1264.6764.131,108,200
Aug 31, 202163.8064.7363.8064.2163.67924,400
Aug 30, 202164.5364.6263.8963.9463.401,046,700
Aug 27, 202163.9864.7163.9564.6164.07675,000
Aug 26, 202164.8265.0763.9264.1763.631,491,700
Aug 25, 202163.7864.2663.7564.1163.57787,700
Aug 24, 202163.5564.2763.5463.8863.34975,700
Aug 23, 202163.0263.5762.7163.5563.011,009,900
Aug 20, 202162.3462.9262.1262.6062.071,603,200
Aug 19, 202163.5963.6762.4962.6962.161,345,200
Aug 18, 202164.3564.6963.9664.0063.461,072,900
Aug 17, 202165.0065.0064.2164.6264.08965,900
Aug 16, 202165.0065.5164.8565.1964.641,200,200
Aug 13, 202165.3165.6364.8865.3164.761,288,400
Aug 12, 202164.5265.3564.3165.1764.621,654,900
Aug 11, 202164.8165.4364.4364.9064.351,458,900
Aug 10, 202163.5664.7763.3664.6664.122,174,000
Aug 09, 202163.6064.0262.9063.3062.772,372,400
Aug 06, 202164.4364.5163.4963.6363.092,932,300
Aug 05, 202163.8564.2462.9463.9063.365,210,900
Aug 04, 202166.1166.5465.2165.3064.752,071,500
Aug 03, 202166.2466.8265.8566.4465.881,467,600
Aug 02, 202168.1968.1966.3966.9266.361,442,600
Jul 30, 202167.0568.5366.0068.1967.623,007,100
Jul 29, 202164.7265.3864.3164.9064.352,353,400
Jul 28, 202164.7265.1764.0864.3463.801,370,300
Jul 27, 202165.2965.2964.7264.9264.371,618,100
Jul 26, 202165.9765.9764.9865.4064.851,002,600
Jul 23, 202165.2866.3265.2565.9365.371,801,900
Jul 22, 202163.6265.0663.1864.9164.361,512,800
Jul 21, 202163.1263.9262.9563.6263.08972,700
Jul 20, 202161.6362.9161.5262.7562.221,009,400
Jul 19, 202162.1562.1561.0561.5060.981,286,400
Jul 16, 202164.1864.1862.9863.0462.51770,800
Jul 15, 202163.6063.8563.1863.8363.291,066,000
Jul 14, 202163.9964.3363.6263.8763.331,054,700
Jul 13, 202164.1564.4463.8463.9263.38778,700
Jul 12, 202163.8264.5063.7964.3563.81682,100
Jul 09, 202164.2764.5464.0464.3263.78682,000
Jul 08, 202163.7564.0463.2863.7563.21955,000
Jul 07, 202164.3264.6263.9264.5664.02944,600
Jul 06, 202164.6764.9663.5464.4063.861,198,300
Jul 02, 202165.3565.3864.3564.8264.271,495,200
Jul 01, 202164.5765.5064.5765.1664.61752,700
Jun 30, 202164.3464.6863.9364.4463.901,020,400
Jun 29, 202164.4564.6664.0264.4363.891,267,100
Jun 28, 202165.3565.4463.7864.4263.882,569,700
Jun 25, 202165.1165.4664.8665.1164.561,100,300
Jun 24, 202165.2165.5664.7665.1164.56848,600
Jun 23, 202165.8565.9865.0765.0964.541,149,900
Jun 22, 202166.0466.0665.2565.7965.243,077,400
Jun 22, 20210.53 Dividend
Jun 21, 202166.2667.0666.1166.5765.483,052,900
Jun 18, 202167.1867.4366.1766.1965.111,110,300
Jun 17, 202168.5969.4567.6867.9366.82867,600
Jun 16, 202168.3068.8267.9768.3467.22799,200
Jun 15, 202168.3568.5967.9868.3867.26671,300
Jun 14, 202168.1368.5567.8368.0766.96711,800
Jun 11, 202167.8868.2267.5468.1066.99923,400
Jun 10, 202167.9868.0266.5767.8666.752,390,300
Jun 09, 202168.7168.8267.6567.7266.611,222,700
Jun 08, 202168.6769.1468.6068.6267.50930,400
Jun 07, 202169.4769.4768.5568.6767.551,116,400
Jun 04, 202169.2669.4768.7969.1868.05542,600
Jun 03, 202169.4669.8668.8269.1267.99847,700
Jun 02, 202170.7170.7469.6069.7368.59766,900
Jun 01, 202170.0070.7169.8670.4769.321,070,500
May 28, 202169.4569.9669.3669.7268.581,553,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement