Restaurant Brands International Inc. (QSR)
NYSE: QSR · Real-Time Price · USD
68.79
+1.66 (2.47%)
At close: May 12, 2025, 4:00 PM
68.30
-0.49 (-0.71%)
After-hours: May 12, 2025, 5:35 PM EDT
Restaurant Brands International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 67.23 | 68.91 | 66.90 | 68.79 | - | 2.47% | 2,360,826 |
| May 9, 2025 | 67.12 | 68.19 | 67.08 | 67.13 | 67.13 | -0.59% | 3,284,068 |
| May 8, 2025 | 68.03 | 70.29 | 66.68 | 67.53 | 67.53 | -0.53% | 5,027,956 |
| May 7, 2025 | 67.93 | 68.99 | 67.63 | 67.89 | 67.89 | 0.18% | 3,162,503 |
| May 6, 2025 | 67.58 | 68.57 | 67.14 | 67.77 | 67.77 | 1.54% | 3,044,333 |
| May 5, 2025 | 66.34 | 67.20 | 66.15 | 66.74 | 66.74 | 0.18% | 1,692,817 |
| May 2, 2025 | 65.78 | 66.67 | 65.68 | 66.62 | 66.62 | 2.10% | 2,395,851 |
| May 1, 2025 | 64.08 | 65.48 | 63.69 | 65.25 | 65.25 | 1.32% | 2,152,432 |
| Apr 30, 2025 | 63.79 | 64.66 | 63.02 | 64.40 | 64.40 | 0.92% | 1,446,995 |
| Apr 29, 2025 | 63.24 | 64.15 | 63.21 | 63.81 | 63.81 | 0.31% | 1,362,180 |
| Apr 28, 2025 | 62.94 | 63.69 | 62.91 | 63.61 | 63.61 | 1.13% | 1,525,677 |
| Apr 25, 2025 | 62.16 | 62.98 | 62.10 | 62.90 | 62.90 | 0.50% | 1,546,946 |
| Apr 24, 2025 | 62.70 | 62.76 | 61.89 | 62.59 | 62.59 | -0.18% | 1,263,951 |
| Apr 23, 2025 | 64.12 | 65.04 | 62.53 | 62.70 | 62.70 | -1.83% | 1,902,947 |
| Apr 22, 2025 | 63.44 | 63.98 | 63.13 | 63.87 | 63.87 | 1.67% | 2,147,373 |
| Apr 21, 2025 | 63.22 | 63.30 | 62.21 | 62.82 | 62.82 | -0.63% | 1,248,364 |
| Apr 17, 2025 | 62.17 | 63.70 | 62.17 | 63.22 | 63.22 | 1.56% | 1,264,286 |
| Apr 16, 2025 | 62.91 | 62.91 | 61.81 | 62.25 | 62.25 | -0.19% | 1,877,835 |
| Apr 15, 2025 | 62.89 | 63.31 | 62.07 | 62.37 | 62.37 | -0.98% | 1,979,384 |
| Apr 14, 2025 | 63.65 | 63.65 | 62.14 | 62.99 | 62.99 | 0.16% | 1,711,731 |
| Apr 11, 2025 | 61.56 | 63.02 | 60.80 | 62.89 | 62.89 | 2.49% | 3,355,324 |
| Apr 10, 2025 | 61.59 | 62.10 | 60.77 | 61.36 | 61.36 | -0.74% | 4,455,876 |
| Apr 9, 2025 | 59.20 | 62.51 | 58.71 | 61.82 | 61.82 | 2.98% | 4,786,942 |
| Apr 8, 2025 | 63.50 | 63.57 | 59.26 | 60.03 | 60.03 | -3.19% | 3,487,969 |
| Apr 7, 2025 | 62.10 | 64.24 | 60.73 | 62.01 | 62.01 | -2.47% | 3,576,389 |
| Apr 4, 2025 | 66.99 | 67.08 | 63.37 | 63.58 | 63.58 | -6.25% | 4,393,987 |
| Apr 3, 2025 | 66.28 | 68.49 | 66.28 | 67.82 | 67.82 | 1.39% | 2,916,949 |
| Apr 2, 2025 | 66.69 | 67.05 | 66.08 | 66.89 | 66.89 | -0.42% | 1,435,080 |
| Apr 1, 2025 | 66.82 | 67.54 | 66.44 | 67.17 | 67.17 | 0.80% | 985,344 |
| Mar 31, 2025 | 64.42 | 67.26 | 64.30 | 66.64 | 66.64 | 3.29% | 2,724,548 |
| Mar 28, 2025 | 67.90 | 67.91 | 64.42 | 64.52 | 64.52 | -6.14% | 2,825,088 |
| Mar 27, 2025 | 67.97 | 69.14 | 67.70 | 68.74 | 68.74 | 1.33% | 1,486,350 |
| Mar 26, 2025 | 66.77 | 68.27 | 66.67 | 67.84 | 67.84 | 1.89% | 1,484,850 |
| Mar 25, 2025 | 67.28 | 67.31 | 66.31 | 66.58 | 66.58 | -0.75% | 1,635,618 |
| Mar 24, 2025 | 67.25 | 67.44 | 66.54 | 67.08 | 67.08 | 0.12% | 1,259,673 |
| Mar 21, 2025 | 67.11 | 67.33 | 66.21 | 67.00 | 67.00 | -1.43% | 1,683,818 |
| Mar 20, 2025 | 67.87 | 68.25 | 67.31 | 67.97 | 67.35 | -0.09% | 1,700,033 |
| Mar 19, 2025 | 68.62 | 69.00 | 67.88 | 68.03 | 67.41 | 0.27% | 2,117,849 |
| Mar 18, 2025 | 67.11 | 68.43 | 66.78 | 67.85 | 67.23 | 0.50% | 1,201,525 |
| Mar 17, 2025 | 66.15 | 67.67 | 66.12 | 67.51 | 66.89 | 2.19% | 2,594,705 |
| Mar 14, 2025 | 65.67 | 66.17 | 65.24 | 66.06 | 65.45 | 0.49% | 2,043,137 |
| Mar 13, 2025 | 66.57 | 67.02 | 65.73 | 65.74 | 65.14 | -1.38% | 2,027,625 |
| Mar 12, 2025 | 67.73 | 68.50 | 66.01 | 66.66 | 66.05 | -1.99% | 2,251,919 |
| Mar 11, 2025 | 68.69 | 69.06 | 67.53 | 68.01 | 67.39 | -1.22% | 3,181,807 |
| Mar 10, 2025 | 69.40 | 70.39 | 68.52 | 68.85 | 68.22 | -1.03% | 4,017,548 |
| Mar 7, 2025 | 67.53 | 69.78 | 67.21 | 69.57 | 68.93 | 3.05% | 3,057,730 |
| Mar 6, 2025 | 66.27 | 67.62 | 66.22 | 67.51 | 66.89 | 1.31% | 2,204,067 |
| Mar 5, 2025 | 65.67 | 66.97 | 65.64 | 66.64 | 66.03 | 1.91% | 1,417,463 |
| Mar 4, 2025 | 64.85 | 66.16 | 64.56 | 65.39 | 64.79 | 0.86% | 1,435,006 |
| Mar 3, 2025 | 65.55 | 66.37 | 64.66 | 64.83 | 64.24 | -0.64% | 1,198,411 |