Restaurant Brands International Inc. (QSR)
NYSE: QSR · Real-Time Price · USD
65.29
+0.11 (0.17%)
At close: Aug 15, 2025, 4:00 PM
66.00
+0.71 (1.09%)
After-hours: Aug 15, 2025, 7:49 PM EDT
Restaurant Brands International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 64.97 | 65.55 | 64.68 | 65.29 | 65.29 | 0.17% | 1,233,957 |
| Aug 14, 2025 | 65.00 | 65.18 | 64.47 | 65.18 | 65.18 | -0.52% | 2,002,982 |
| Aug 13, 2025 | 64.93 | 65.72 | 64.42 | 65.52 | 65.52 | 1.10% | 1,998,966 |
| Aug 12, 2025 | 65.40 | 65.72 | 64.60 | 64.81 | 64.81 | -0.51% | 1,693,751 |
| Aug 11, 2025 | 64.47 | 65.73 | 64.47 | 65.14 | 65.14 | 0.99% | 2,570,533 |
| Aug 8, 2025 | 64.70 | 65.83 | 64.46 | 64.50 | 64.50 | -0.88% | 3,622,875 |
| Aug 7, 2025 | 68.09 | 68.30 | 64.32 | 65.07 | 65.07 | -5.15% | 6,037,975 |
| Aug 6, 2025 | 68.84 | 68.97 | 68.06 | 68.60 | 68.60 | 0.65% | 2,964,219 |
| Aug 5, 2025 | 68.80 | 69.32 | 68.13 | 68.16 | 68.16 | -1.43% | 1,798,410 |
| Aug 4, 2025 | 68.17 | 69.61 | 68.12 | 69.15 | 69.15 | 1.66% | 1,778,661 |
| Aug 1, 2025 | 68.51 | 68.73 | 67.84 | 68.02 | 68.02 | 0.24% | 1,628,364 |
| Jul 31, 2025 | 68.35 | 68.63 | 67.65 | 67.86 | 67.86 | -1.24% | 1,498,658 |
| Jul 30, 2025 | 68.87 | 69.27 | 68.34 | 68.71 | 68.71 | -0.16% | 1,179,121 |
| Jul 29, 2025 | 69.05 | 69.29 | 68.44 | 68.82 | 68.82 | -0.33% | 1,502,594 |
| Jul 28, 2025 | 69.38 | 69.50 | 68.58 | 69.05 | 69.05 | -0.73% | 1,577,395 |
| Jul 25, 2025 | 69.58 | 69.89 | 68.72 | 69.56 | 69.56 | -0.66% | 1,829,633 |
| Jul 24, 2025 | 70.62 | 71.43 | 70.01 | 70.02 | 70.02 | -1.57% | 1,556,396 |
| Jul 23, 2025 | 71.37 | 71.77 | 70.94 | 71.14 | 71.14 | -0.28% | 1,270,538 |
| Jul 22, 2025 | 68.90 | 71.36 | 68.90 | 71.34 | 71.34 | 3.54% | 1,532,653 |
| Jul 21, 2025 | 69.28 | 69.69 | 68.73 | 68.90 | 68.90 | -0.35% | 1,652,342 |
| Jul 18, 2025 | 69.45 | 69.93 | 69.07 | 69.14 | 69.14 | -0.62% | 1,606,389 |
| Jul 17, 2025 | 67.72 | 69.69 | 67.68 | 69.57 | 69.57 | 2.37% | 3,342,055 |
| Jul 16, 2025 | 66.86 | 67.98 | 66.82 | 67.96 | 67.96 | 1.43% | 2,176,778 |
| Jul 15, 2025 | 67.23 | 67.36 | 66.44 | 67.00 | 67.00 | -0.45% | 2,463,748 |
| Jul 14, 2025 | 67.26 | 67.43 | 66.88 | 67.30 | 67.30 | -0.06% | 1,937,764 |
| Jul 11, 2025 | 67.61 | 67.61 | 66.86 | 67.34 | 67.34 | -0.61% | 1,865,759 |
| Jul 10, 2025 | 67.33 | 68.10 | 67.05 | 67.75 | 67.75 | 0.74% | 2,121,001 |
| Jul 9, 2025 | 68.65 | 68.78 | 67.04 | 67.25 | 67.25 | -1.39% | 2,632,727 |
| Jul 8, 2025 | 67.68 | 68.43 | 67.14 | 68.20 | 68.20 | 0.50% | 1,965,449 |
| Jul 7, 2025 | 68.57 | 68.75 | 67.84 | 67.86 | 67.86 | -1.54% | 2,087,855 |
| Jul 3, 2025 | 68.25 | 68.98 | 68.05 | 68.92 | 68.92 | 0.95% | 1,116,197 |
| Jul 2, 2025 | 67.76 | 68.35 | 67.18 | 68.27 | 68.27 | 0.52% | 2,807,548 |
| Jul 1, 2025 | 66.38 | 68.49 | 66.38 | 67.92 | 67.92 | 2.46% | 2,763,141 |
| Jun 30, 2025 | 65.34 | 66.38 | 65.10 | 66.29 | 66.29 | 1.44% | 3,859,842 |
| Jun 27, 2025 | 65.58 | 65.95 | 64.44 | 65.35 | 65.35 | -0.31% | 28,728,174 |
| Jun 26, 2025 | 65.11 | 65.66 | 64.77 | 65.55 | 65.55 | 1.06% | 3,471,829 |
| Jun 25, 2025 | 65.12 | 65.60 | 64.76 | 64.86 | 64.86 | -0.99% | 3,411,103 |
| Jun 24, 2025 | 65.55 | 65.81 | 65.12 | 65.51 | 65.51 | -0.65% | 3,316,600 |
| Jun 23, 2025 | 65.96 | 66.49 | 65.41 | 65.94 | 65.32 | -0.20% | 7,276,246 |
| Jun 20, 2025 | 66.23 | 66.75 | 66.02 | 66.07 | 65.45 | -0.03% | 1,823,952 |
| Jun 18, 2025 | 66.63 | 66.92 | 66.03 | 66.09 | 65.47 | -1.03% | 3,117,377 |
| Jun 17, 2025 | 67.12 | 67.36 | 66.37 | 66.78 | 66.15 | -0.51% | 2,638,456 |
| Jun 16, 2025 | 67.46 | 67.80 | 66.85 | 67.12 | 66.49 | -0.21% | 2,527,966 |
| Jun 13, 2025 | 67.92 | 68.38 | 67.11 | 67.26 | 66.63 | -1.54% | 1,830,621 |
| Jun 12, 2025 | 67.56 | 68.33 | 67.43 | 68.31 | 67.67 | 1.02% | 2,600,629 |
| Jun 11, 2025 | 69.20 | 69.28 | 67.43 | 67.62 | 66.99 | -2.37% | 2,921,761 |
| Jun 10, 2025 | 70.20 | 70.48 | 68.98 | 69.26 | 68.61 | -0.70% | 2,305,595 |
| Jun 9, 2025 | 70.89 | 70.89 | 69.66 | 69.75 | 69.10 | -2.17% | 2,865,813 |
| Jun 6, 2025 | 71.28 | 71.68 | 71.05 | 71.30 | 70.63 | -0.13% | 1,818,715 |
| Jun 5, 2025 | 71.72 | 72.04 | 71.37 | 71.39 | 70.72 | -0.22% | 1,919,463 |