Restaurant Brands International Inc. (QSR)
NYSE: QSR · Real-Time Price · USD
65.35
-0.20 (-0.31%)
At close: Jun 27, 2025, 4:00 PM
65.35
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:52 PM EDT
Restaurant Brands International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 65.58 | 65.95 | 64.44 | 65.35 | 65.35 | -0.31% | 26,660,332 |
| 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 |
| Jun 4, 2025 | 71.92 | 72.12 | 71.29 | 71.55 | 70.88 | -0.25% | 1,575,295 |
| Jun 3, 2025 | 71.80 | 72.32 | 71.45 | 71.73 | 71.06 | -0.37% | 1,567,116 |
| Jun 2, 2025 | 70.94 | 72.09 | 70.51 | 72.00 | 71.33 | 0.83% | 2,504,964 |
| May 30, 2025 | 70.69 | 71.49 | 70.39 | 71.41 | 70.74 | 1.00% | 3,459,984 |
| May 29, 2025 | 71.76 | 72.03 | 70.56 | 70.70 | 70.04 | -1.53% | 1,732,981 |
| May 28, 2025 | 71.61 | 71.95 | 71.19 | 71.80 | 71.13 | 0.28% | 1,988,190 |
| May 27, 2025 | 71.00 | 72.32 | 70.90 | 71.60 | 70.93 | 2.18% | 3,952,732 |
| May 23, 2025 | 69.32 | 70.36 | 68.90 | 70.07 | 69.41 | 0.92% | 1,947,883 |
| May 22, 2025 | 69.29 | 69.62 | 68.82 | 69.43 | 68.78 | 0.01% | 2,421,552 |
| May 21, 2025 | 70.15 | 70.69 | 69.39 | 69.42 | 68.77 | -1.95% | 2,291,702 |
| May 20, 2025 | 70.95 | 71.29 | 70.52 | 70.80 | 70.14 | -0.78% | 2,092,318 |
| May 19, 2025 | 70.18 | 71.65 | 70.00 | 71.36 | 70.69 | 1.05% | 2,040,530 |
| May 16, 2025 | 69.68 | 70.69 | 69.32 | 70.62 | 69.96 | 1.35% | 2,493,506 |
| May 15, 2025 | 67.79 | 69.73 | 67.79 | 69.68 | 69.03 | 2.44% | 2,138,035 |
| May 14, 2025 | 67.86 | 68.02 | 67.10 | 68.02 | 67.38 | 0.27% | 1,810,596 |
| May 13, 2025 | 68.61 | 69.10 | 67.75 | 67.84 | 67.20 | -1.38% | 1,743,172 |
| May 12, 2025 | 67.23 | 68.91 | 66.90 | 68.79 | 68.15 | 2.47% | 2,403,215 |
| May 9, 2025 | 67.12 | 68.19 | 67.08 | 67.13 | 66.50 | -0.59% | 3,284,068 |
| May 8, 2025 | 68.03 | 70.29 | 66.68 | 67.53 | 66.90 | -0.53% | 5,027,956 |
| May 7, 2025 | 67.93 | 68.99 | 67.63 | 67.89 | 67.25 | 0.18% | 3,162,503 |
| May 6, 2025 | 67.58 | 68.57 | 67.14 | 67.77 | 67.14 | 1.54% | 3,044,333 |
| May 5, 2025 | 66.34 | 67.20 | 66.15 | 66.74 | 66.11 | 0.18% | 1,692,817 |
| May 2, 2025 | 65.78 | 66.67 | 65.68 | 66.62 | 66.00 | 2.10% | 2,395,851 |
| May 1, 2025 | 64.08 | 65.48 | 63.69 | 65.25 | 64.64 | 1.32% | 2,152,432 |
| Apr 30, 2025 | 63.79 | 64.66 | 63.02 | 64.40 | 63.80 | 0.92% | 1,446,995 |
| Apr 29, 2025 | 63.24 | 64.15 | 63.21 | 63.81 | 63.21 | 0.31% | 1,362,180 |
| Apr 28, 2025 | 62.94 | 63.69 | 62.91 | 63.61 | 63.01 | 1.13% | 1,525,677 |
| Apr 25, 2025 | 62.16 | 62.98 | 62.10 | 62.90 | 62.31 | 0.50% | 1,546,946 |
| Apr 24, 2025 | 62.70 | 62.76 | 61.89 | 62.59 | 62.00 | -0.18% | 1,263,951 |
| Apr 23, 2025 | 64.12 | 65.04 | 62.53 | 62.70 | 62.11 | -1.83% | 1,902,947 |
| Apr 22, 2025 | 63.44 | 63.98 | 63.13 | 63.87 | 63.27 | 1.67% | 2,147,373 |
| Apr 21, 2025 | 63.22 | 63.30 | 62.21 | 62.82 | 62.23 | -0.63% | 1,248,364 |
| Apr 17, 2025 | 62.17 | 63.70 | 62.17 | 63.22 | 62.63 | 1.56% | 1,264,286 |
| Apr 16, 2025 | 62.91 | 62.91 | 61.81 | 62.25 | 61.67 | -0.19% | 1,877,835 |