NYSE - Nasdaq Real Time Price USD

Restaurant Brands International Inc. (QSR)

73.90 +0.83 (+1.14%)
As of 12:24 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 73.09 73.97 72.89 73.90 73.90 471,644
Apr 25, 2024 72.90 73.57 72.34 73.07 73.07 1,208,700
Apr 24, 2024 74.07 74.39 73.11 73.62 73.62 959,000
Apr 23, 2024 73.62 74.60 73.45 74.35 74.35 1,155,800
Apr 22, 2024 71.80 73.87 71.46 73.30 73.30 1,936,700
Apr 19, 2024 71.57 71.73 71.14 71.42 71.42 932,600
Apr 18, 2024 71.00 71.56 70.68 71.36 71.36 2,061,800
Apr 17, 2024 71.23 71.40 70.68 70.73 70.73 1,388,100
Apr 16, 2024 70.06 71.08 69.42 70.82 70.82 1,646,400
Apr 15, 2024 71.51 71.80 70.21 70.53 70.53 1,423,500
Apr 12, 2024 71.55 71.60 70.81 71.27 71.27 1,079,800
Apr 11, 2024 73.22 73.24 71.49 72.21 72.21 1,425,200
Apr 10, 2024 73.13 73.21 71.88 72.48 72.48 2,437,000
Apr 9, 2024 74.60 74.85 73.73 74.24 74.24 1,687,400
Apr 8, 2024 74.55 74.93 73.96 74.37 74.37 1,183,400
Apr 5, 2024 74.53 75.05 73.76 74.55 74.55 1,380,000
Apr 4, 2024 76.89 77.64 74.52 74.57 74.57 1,724,400
Apr 3, 2024 77.72 78.00 76.46 76.69 76.69 2,077,400
Apr 2, 2024 78.13 78.40 77.24 77.93 77.93 863,000
Apr 1, 2024 79.26 79.28 77.84 78.45 78.45 1,399,300
Mar 28, 2024 79.04 80.02 79.04 79.45 79.45 831,900
Mar 27, 2024 78.98 79.29 78.45 79.11 79.11 1,261,800
Mar 26, 2024 78.95 79.31 78.44 78.65 78.65 863,900
Mar 25, 2024 79.30 79.59 78.60 78.67 78.67 837,100
Mar 22, 2024 80.49 80.49 79.18 79.26 79.26 783,400
Mar 21, 2024 80.88 81.27 80.39 80.40 80.40 924,200
Mar 20, 2024 0.58 Dividend
Mar 20, 2024 80.50 81.03 79.94 80.84 80.84 2,724,200
Mar 19, 2024 80.82 81.03 80.36 80.90 80.32 2,914,000
Mar 18, 2024 79.53 80.66 79.25 80.58 80.00 2,038,700
Mar 15, 2024 81.09 81.55 78.64 79.01 78.44 1,612,500
Mar 14, 2024 82.29 82.56 80.71 81.54 80.96 1,829,800
Mar 13, 2024 81.85 83.29 81.68 82.75 82.16 1,591,900
Mar 12, 2024 80.52 82.10 80.52 81.87 81.28 1,222,800
Mar 11, 2024 79.59 80.51 79.28 80.32 79.74 731,700
Mar 8, 2024 80.51 80.90 79.55 79.70 79.13 1,653,300
Mar 7, 2024 81.92 81.92 80.16 80.62 80.04 1,586,300
Mar 6, 2024 79.65 81.30 79.40 81.24 80.66 2,569,400
Mar 5, 2024 78.09 79.60 77.73 79.13 78.56 1,136,400
Mar 4, 2024 77.53 78.25 77.37 78.06 77.50 863,300
Mar 1, 2024 77.65 78.00 76.64 77.71 77.15 906,400
Feb 29, 2024 76.73 77.92 76.56 77.65 77.09 1,579,200
Feb 28, 2024 75.50 76.56 75.31 76.47 75.92 846,700
Feb 27, 2024 76.44 76.44 75.06 75.50 74.96 975,600
Feb 26, 2024 76.08 76.56 75.61 76.38 75.83 1,139,600
Feb 23, 2024 75.51 76.30 75.00 76.13 75.58 1,130,400
Feb 22, 2024 75.80 76.11 75.18 75.38 74.84 2,321,800
Feb 21, 2024 76.19 76.34 75.42 75.72 75.18 926,100
Feb 20, 2024 77.11 77.58 76.01 76.34 75.79 1,476,800
Feb 16, 2024 75.93 77.70 75.89 77.19 76.64 1,597,000
Feb 15, 2024 76.79 77.96 74.80 76.02 75.47 3,162,200
Feb 14, 2024 75.17 77.02 74.87 76.52 75.97 2,252,600
Feb 13, 2024 75.92 76.50 73.17 74.76 74.22 4,667,400
Feb 12, 2024 77.32 78.85 77.15 78.27 77.71 1,791,100
Feb 9, 2024 77.28 77.28 76.64 77.02 76.47 1,015,700
Feb 8, 2024 76.89 77.38 76.01 77.19 76.64 1,537,300
Feb 7, 2024 76.47 77.50 76.28 76.84 76.29 1,589,500
Feb 6, 2024 77.16 77.23 75.70 76.34 75.79 2,550,300
Feb 5, 2024 78.73 79.11 77.32 77.42 76.86 1,690,400
Feb 2, 2024 78.79 79.57 78.27 79.31 78.74 828,800
Feb 1, 2024 78.13 79.51 78.10 79.40 78.83 829,400
Jan 31, 2024 79.30 79.94 77.82 78.08 77.52 1,223,300
Jan 30, 2024 79.00 79.05 78.15 78.69 78.13 1,261,800
Jan 29, 2024 76.86 78.77 76.47 78.73 78.17 894,200
Jan 26, 2024 76.96 77.20 76.73 76.88 76.33 964,600
Jan 25, 2024 76.35 76.98 76.27 76.84 76.29 742,200
Jan 24, 2024 76.52 76.65 75.90 76.15 75.60 1,044,400
Jan 23, 2024 75.44 76.07 75.28 76.06 75.51 1,524,600
Jan 22, 2024 76.89 76.99 75.48 75.57 75.03 1,991,400
Jan 19, 2024 76.90 77.04 76.05 76.88 76.33 1,086,400
Jan 18, 2024 76.22 77.28 76.12 76.74 76.19 1,233,600
Jan 17, 2024 75.81 76.36 75.38 75.81 75.27 1,671,800
Jan 16, 2024 77.25 77.55 75.20 75.83 75.29 1,928,000
Jan 12, 2024 78.48 78.76 78.08 78.45 77.89 839,500
Jan 11, 2024 78.64 78.94 77.26 78.19 77.63 924,500
Jan 10, 2024 78.12 79.45 78.00 78.63 78.07 1,587,200
Jan 9, 2024 77.26 78.07 77.13 77.91 77.35 809,100
Jan 8, 2024 76.61 78.24 76.41 78.16 77.60 957,900
Jan 5, 2024 76.20 77.04 76.07 76.43 75.88 1,456,200
Jan 4, 2024 76.57 76.82 75.76 76.33 75.78 1,421,700
Jan 3, 2024 77.04 77.52 76.38 76.40 75.85 800,900
Jan 2, 2024 77.37 78.16 76.73 76.86 76.31 805,100
Dec 29, 2023 77.86 78.37 77.86 78.13 77.57 722,400
Dec 28, 2023 78.03 78.42 77.88 78.09 77.53 643,600
Dec 27, 2023 77.95 78.50 77.66 78.23 77.67 994,900
Dec 26, 2023 77.38 78.04 77.24 77.94 77.38 765,300
Dec 22, 2023 76.45 77.57 76.39 77.42 76.86 756,300
Dec 21, 2023 74.90 76.54 74.74 76.34 75.79 1,195,100
Dec 20, 2023 0.55 Dividend
Dec 20, 2023 76.68 76.71 74.64 74.74 74.20 3,542,600
Dec 19, 2023 75.68 76.91 75.68 76.89 75.79 3,544,800
Dec 18, 2023 74.39 75.49 73.96 75.31 74.24 980,200
Dec 15, 2023 74.20 74.46 73.12 73.71 72.66 932,400
Dec 14, 2023 74.76 74.80 73.62 74.12 73.06 1,144,100
Dec 13, 2023 73.54 74.49 73.20 74.49 73.43 838,300
Dec 12, 2023 72.41 73.59 72.00 73.59 72.54 1,133,100
Dec 11, 2023 72.18 72.34 71.52 72.30 71.27 1,470,000
Dec 8, 2023 72.84 73.19 71.81 71.91 70.88 895,900
Dec 7, 2023 73.46 73.46 72.49 72.73 71.69 832,500
Dec 6, 2023 73.33 74.01 73.20 73.35 72.30 969,100
Dec 5, 2023 73.04 73.42 72.50 73.01 71.97 765,000
Dec 4, 2023 72.31 73.51 72.27 73.21 72.17 1,537,300
Dec 1, 2023 71.19 72.74 71.16 72.60 71.56 1,120,600
Nov 30, 2023 70.88 71.37 69.76 71.08 70.07 1,444,100
Nov 29, 2023 70.23 70.28 69.28 69.66 68.67 977,000
Nov 28, 2023 70.45 70.58 69.93 70.21 69.21 1,081,500
Nov 27, 2023 69.14 70.61 69.03 70.36 69.36 1,450,400
Nov 24, 2023 69.90 70.71 68.71 69.37 68.38 1,003,800
Nov 22, 2023 70.64 70.86 70.10 70.37 69.37 711,200
Nov 21, 2023 71.29 71.50 69.63 70.20 69.20 1,232,000
Nov 20, 2023 70.85 71.12 70.34 71.03 70.02 1,020,500
Nov 17, 2023 71.33 71.45 70.87 71.12 70.11 800,500
Nov 16, 2023 70.27 71.02 69.90 70.81 69.80 1,338,600
Nov 15, 2023 70.33 70.55 69.73 70.39 69.39 1,011,600
Nov 14, 2023 69.07 70.43 69.07 70.19 69.19 1,287,500
Nov 13, 2023 68.72 69.19 68.32 68.58 67.60 1,040,700
Nov 10, 2023 68.48 68.79 67.67 68.74 67.76 1,049,400
Nov 9, 2023 68.47 69.03 68.05 68.60 67.62 1,447,800
Nov 8, 2023 68.75 68.80 67.61 68.17 67.20 1,800,400
Nov 7, 2023 67.03 68.44 66.89 68.38 67.40 1,412,800
Nov 6, 2023 67.69 67.69 65.75 67.01 66.05 2,270,900
Nov 3, 2023 66.45 68.52 65.51 67.80 66.83 3,536,700
Nov 2, 2023 68.09 69.41 67.77 69.09 68.10 2,564,500
Nov 1, 2023 67.07 67.84 66.61 67.06 66.10 2,926,200
Oct 31, 2023 66.57 67.75 66.43 67.20 66.24 1,779,600
Oct 30, 2023 66.64 67.10 65.45 66.42 65.47 1,593,400
Oct 27, 2023 66.44 66.74 64.97 65.88 64.94 1,852,000
Oct 26, 2023 67.31 67.66 66.39 66.44 65.49 2,387,500
Oct 25, 2023 66.94 68.16 66.94 67.28 66.32 1,563,400
Oct 24, 2023 66.14 67.34 65.76 67.01 66.05 1,523,000
Oct 23, 2023 65.24 66.64 64.91 65.66 64.72 1,695,200
Oct 20, 2023 65.91 67.07 65.46 65.48 64.55 3,329,400
Oct 19, 2023 64.75 66.25 64.35 65.98 65.04 2,710,200
Oct 18, 2023 64.13 64.67 63.60 64.31 63.39 1,982,100
Oct 17, 2023 63.07 64.60 62.76 64.24 63.32 1,814,400
Oct 16, 2023 62.85 63.43 62.65 63.38 62.48 1,521,400
Oct 13, 2023 62.71 63.25 62.22 62.67 61.78 1,385,900
Oct 12, 2023 64.55 64.76 62.56 62.89 61.99 1,800,900
Oct 11, 2023 63.98 64.59 63.83 64.51 63.59 1,790,000
Oct 10, 2023 63.26 64.57 62.91 63.85 62.94 1,716,000
Oct 9, 2023 62.24 63.10 61.91 62.80 61.90 1,552,600
Oct 6, 2023 64.14 64.54 61.77 62.98 62.08 3,413,800
Oct 5, 2023 64.12 64.93 63.90 64.34 63.42 1,417,400
Oct 4, 2023 63.92 64.47 63.53 64.07 63.16 1,329,800
Oct 3, 2023 64.42 64.85 63.10 63.67 62.76 2,231,400
Oct 2, 2023 66.33 66.65 64.91 65.02 64.09 2,403,300
Sep 29, 2023 68.08 68.35 66.56 66.62 65.67 1,769,400
Sep 28, 2023 65.90 66.87 65.21 66.73 65.78 1,247,300
Sep 27, 2023 66.24 66.54 65.15 65.92 64.98 1,189,100
Sep 26, 2023 66.87 67.13 65.86 66.18 65.24 1,321,900
Sep 25, 2023 67.49 67.83 67.27 67.28 66.32 1,091,800
Sep 22, 2023 67.32 68.15 67.18 67.82 66.85 1,237,700
Sep 21, 2023 68.76 68.78 67.10 67.11 66.15 1,335,900
Sep 20, 2023 68.67 69.73 68.66 69.02 68.04 1,244,400
Sep 19, 2023 0.55 Dividend
Sep 19, 2023 69.08 69.59 67.85 68.54 67.56 3,571,200
Sep 18, 2023 68.84 69.98 68.74 69.85 68.31 3,523,300
Sep 15, 2023 68.67 69.36 68.38 68.58 67.07 1,641,000
Sep 14, 2023 67.62 69.39 67.42 69.03 67.51 1,234,500
Sep 13, 2023 67.09 68.11 67.08 67.59 66.10 810,600
Sep 12, 2023 66.45 67.33 66.19 66.80 65.33 947,300
Sep 11, 2023 67.80 67.90 66.30 66.88 65.41 1,478,700
Sep 8, 2023 67.43 68.18 67.42 67.67 66.18 787,000
Sep 7, 2023 66.94 67.56 66.62 67.42 65.93 1,238,400
Sep 6, 2023 68.35 68.56 66.64 66.93 65.46 1,609,100
Sep 5, 2023 70.00 70.18 68.32 68.59 67.08 1,165,400
Sep 1, 2023 70.57 70.76 69.61 69.90 68.36 911,600
Aug 31, 2023 69.31 70.39 69.23 69.45 67.92 1,203,000
Aug 30, 2023 68.63 69.59 68.63 69.17 67.65 758,900
Aug 29, 2023 67.54 68.70 67.52 68.68 67.17 1,233,900
Aug 28, 2023 67.91 68.44 67.57 67.69 66.20 1,503,100
Aug 25, 2023 68.56 68.64 67.85 67.89 66.39 1,326,500
Aug 24, 2023 69.49 69.50 68.26 68.28 66.78 1,148,000
Aug 23, 2023 69.08 69.92 69.00 69.57 68.04 939,900
Aug 22, 2023 69.69 69.96 68.98 69.06 67.54 1,030,200
Aug 21, 2023 69.12 69.57 68.83 69.34 67.81 1,693,100
Aug 18, 2023 69.37 69.50 68.48 68.69 67.18 1,426,700
Aug 17, 2023 70.71 71.00 69.54 69.58 68.05 3,220,700
Aug 16, 2023 70.77 71.14 70.38 70.61 69.05 1,263,900
Aug 15, 2023 72.14 72.37 70.92 70.97 69.41 1,090,700
Aug 14, 2023 72.80 72.95 72.25 72.48 70.88 824,300
Aug 11, 2023 73.13 73.57 72.78 72.97 71.36 946,400
Aug 10, 2023 73.42 74.27 73.08 73.31 71.69 859,700
Aug 9, 2023 74.85 74.85 72.46 73.29 71.68 1,605,200
Aug 8, 2023 74.79 76.70 74.05 74.29 72.65 2,550,300
Aug 7, 2023 73.70 74.66 73.70 74.55 72.91 1,229,700
Aug 4, 2023 73.01 74.24 72.86 73.46 71.84 979,200
Aug 3, 2023 73.82 74.03 72.40 72.82 71.22 1,271,200
Aug 2, 2023 75.01 75.29 74.05 74.17 72.54 1,082,500
Aug 1, 2023 75.90 76.33 75.05 75.33 73.67 929,100
Jul 31, 2023 76.91 77.12 76.43 76.56 74.87 638,000
Jul 28, 2023 76.97 77.40 76.57 76.91 75.22 389,100
Jul 27, 2023 77.07 77.47 76.59 76.69 75.00 776,500
Jul 26, 2023 76.30 77.12 75.68 76.90 75.21 797,900
Jul 25, 2023 76.60 76.85 76.09 76.49 74.80 763,100
Jul 24, 2023 77.74 77.96 76.62 76.81 75.12 881,300
Jul 21, 2023 77.90 78.04 77.30 77.67 75.96 1,115,100
Jul 20, 2023 77.30 77.64 76.72 77.45 75.74 764,200
Jul 19, 2023 78.08 78.30 77.07 77.52 75.81 649,900
Jul 18, 2023 77.40 77.81 76.92 77.78 76.07 865,800
Jul 17, 2023 77.52 78.07 77.17 77.26 75.56 691,500
Jul 14, 2023 76.93 77.56 76.78 77.29 75.59 733,200
Jul 13, 2023 76.18 76.66 75.64 76.51 74.82 665,900
Jul 12, 2023 75.97 76.41 75.61 75.98 74.31 637,600
Jul 11, 2023 75.43 75.79 74.37 75.45 73.79 961,600
Jul 10, 2023 75.73 76.11 75.47 75.58 73.91 708,700
Jul 7, 2023 75.44 75.96 75.28 75.46 73.80 892,100
Jul 6, 2023 76.57 76.71 75.27 75.58 73.91 980,400
Jul 5, 2023 76.98 77.43 76.36 77.01 75.31 888,000
Jul 3, 2023 77.23 77.68 76.88 77.26 75.56 290,300
Jun 30, 2023 77.04 77.84 77.04 77.52 75.81 867,800
Jun 29, 2023 76.08 77.02 75.85 76.96 75.26 767,400
Jun 28, 2023 75.94 76.32 75.48 76.02 74.35 803,900
Jun 27, 2023 76.01 76.17 74.82 75.77 74.10 1,177,700
Jun 26, 2023 75.22 75.61 74.95 75.34 73.68 828,200
Jun 23, 2023 75.63 75.75 75.15 75.35 73.69 1,185,100
Jun 22, 2023 76.09 76.25 75.35 75.64 73.97 1,678,100
Jun 21, 2023 0.55 Dividend
Jun 21, 2023 75.61 76.14 74.92 76.07 74.39 3,350,700
Jun 20, 2023 76.04 76.60 75.85 76.12 73.90 3,039,200
Jun 16, 2023 76.73 77.47 76.37 76.43 74.21 732,900
Jun 15, 2023 76.68 77.56 76.17 76.50 74.27 1,358,000
Jun 14, 2023 75.42 76.39 75.35 76.23 74.01 1,007,400
Jun 13, 2023 75.88 76.29 75.13 75.46 73.26 656,100
Jun 12, 2023 75.47 76.07 75.00 75.77 73.57 930,800
Jun 9, 2023 74.64 75.54 74.46 75.16 72.97 1,135,000
Jun 8, 2023 72.71 74.64 72.05 74.48 72.31 1,411,800
Jun 7, 2023 74.84 75.20 72.72 72.98 70.86 1,530,600
Jun 6, 2023 75.58 75.65 74.51 74.98 72.80 845,500
Jun 5, 2023 76.18 76.22 75.20 75.27 73.08 854,200
Jun 2, 2023 75.40 76.63 75.23 76.38 74.16 1,180,600
Jun 1, 2023 72.67 75.39 72.67 75.30 73.11 1,506,600
May 31, 2023 72.37 73.41 71.41 72.91 70.79 1,443,500
May 30, 2023 72.70 73.39 71.47 72.42 70.31 1,509,200
May 26, 2023 72.91 73.75 72.56 73.22 71.09 864,400
May 25, 2023 71.85 72.68 71.44 72.43 70.32 853,100
May 24, 2023 71.55 72.23 71.11 71.80 69.71 1,165,400
May 23, 2023 72.48 72.82 71.57 71.92 69.83 1,165,900
May 22, 2023 73.32 73.45 72.72 73.04 70.91 664,100
May 19, 2023 73.39 73.66 72.89 73.26 71.13 827,400
May 18, 2023 72.77 73.44 72.34 73.36 71.23 719,000
May 17, 2023 73.46 73.54 72.16 72.97 70.85 873,900
May 16, 2023 73.02 73.59 72.38 73.20 71.07 783,200
May 15, 2023 72.79 73.32 72.62 73.06 70.93 676,100
May 12, 2023 72.80 73.45 72.37 72.88 70.76 792,900
May 11, 2023 72.84 73.45 72.52 72.84 70.72 697,200
May 10, 2023 73.37 74.20 72.46 73.00 70.88 815,600
May 9, 2023 72.27 73.47 72.19 73.37 71.24 1,059,100
May 8, 2023 71.60 72.79 71.45 72.48 70.37 946,400
May 5, 2023 70.91 71.76 70.26 71.58 69.50 1,081,600
May 4, 2023 71.20 71.86 69.99 70.79 68.73 1,335,600
May 3, 2023 72.55 73.24 70.80 71.77 69.68 1,821,600
May 2, 2023 71.70 72.97 69.93 72.14 70.04 2,721,400
May 1, 2023 70.05 71.01 70.05 70.60 68.55 1,575,900
Apr 28, 2023 69.32 70.18 69.21 70.13 68.09 699,900
Apr 27, 2023 69.25 69.66 68.92 69.62 67.59 637,300
Apr 26, 2023 68.74 69.63 67.51 68.93 66.92 693,600

Related Tickers

YUM Yum! Brands, Inc.
142.53
+0.68%
 
WEN The Wendy's Company
20.49
+3.36%
 
DPZ Domino's Pizza, Inc.
501.12
+1.28%
 
WING Wingstop Inc.
380.00
+2.73%
 
SHAK Shake Shack Inc.
105.46
+4.02%
 
PZZA Papa John's International, Inc.
63.76
+1.35%
 
DRI Darden Restaurants, Inc.
157.33
+0.50%
 
JACK Jack in the Box Inc.
59.19
+1.28%
 
TXRH Texas Roadhouse, Inc.
158.09
+0.78%
 
MCD McDonald's Corporation
275.75
+0.05%