Restaurant Brands International Inc. Common Shares
QSR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $73.80 | $74.14 | $72.12 | $72.41 | -0.82% | 4.79M |
| Oct 29, 2026 | $75.25 | $75.25 | $71.66 | $73.01 | -2.03% | 5.50M |
| Oct 28, 2026 | $74.07 | $75.34 | $73.87 | $74.52 | +0.72% | 2.18M |
| Oct 27, 2026 | $74.08 | $74.42 | $73.52 | $73.99 | -0.66% | 2.18M |
| Oct 26, 2026 | $75.75 | $76.29 | $73.76 | $74.48 | -1.14% | 3.23M |
| Oct 23, 2026 | $75.94 | $76.50 | $74.42 | $75.34 | -1.40% | 2.08M |
| Oct 22, 2026 | $75.11 | $76.48 | $74.86 | $76.41 | +3.05% | 2.13M |
| Oct 21, 2026 | $74.95 | $75.33 | $74.02 | $74.15 | -1.28% | 2.11M |
| Oct 20, 2026 | $75.14 | $75.93 | $74.56 | $75.11 | +1.04% | 1.63M |
| Oct 19, 2026 | $74.00 | $74.64 | $73.77 | $74.34 | -0.63% | 2.06M |
| Oct 16, 2026 | $74.83 | $75.35 | $74.48 | $74.81 | +0.94% | 3.42M |
| Oct 15, 2026 | $73.40 | $74.79 | $73.25 | $74.11 | +2.35% | 4.70M |
| Oct 14, 2026 | $71.48 | $72.55 | $70.87 | $72.41 | +1.60% | 3.16M |
| Oct 13, 2026 | $71.16 | $72.08 | $70.79 | $71.27 | +0.21% | 3.18M |
| Oct 12, 2026 | $70.56 | $71.39 | $70.23 | $71.12 | +0.24% | 2.04M |
| Oct 9, 2026 | $70.53 | $71.32 | $70.19 | $70.95 | +0.41% | 2.90M |
| Oct 8, 2026 | $69.25 | $70.95 | $69.25 | $70.66 | +1.77% | 3.69M |
| Oct 7, 2026 | $70.26 | $70.55 | $69.37 | $69.43 | -1.15% | 2.00M |
| Oct 6, 2026 | $69.91 | $71.04 | $69.91 | $70.24 | +0.53% | 2.29M |
| Oct 5, 2026 | $70.19 | $70.38 | $69.03 | $69.87 | -0.06% | 3.24M |
| Oct 2, 2026 | $70.55 | $70.55 | $69.13 | $69.91 | +0.22% | 2.75M |
| Oct 1, 2026 | $71.03 | $71.18 | $69.30 | $69.76 | -1.86% | 2.71M |
| Sep 30, 2026 | $71.71 | $71.99 | $71.07 | $71.08 | -0.56% | 1.59M |
| Sep 29, 2026 | $70.93 | $71.87 | $70.65 | $71.48 | +0.07% | 1.48M |
| Sep 28, 2026 | $71.53 | $71.93 | $70.89 | $71.43 | -0.29% | 3.43M |
| Sep 25, 2026 | $70.11 | $71.77 | $70.01 | $71.64 | +1.03% | 3.43M |
| Sep 24, 2026 | $71.31 | $71.75 | $70.85 | $70.91 | -1.05% | 1.59M |
| Sep 23, 2026 | $71.83 | $72.37 | $70.98 | $71.66 | -0.35% | 2.29M |
| Sep 22, 2026 | $73.30 | $74.00 | $71.78 | $71.91 | -0.90% | 3.57M |
| Sep 21, 2026 | $73.02 | $73.24 | $72.09 | $72.56 | -0.44% | 2.62M |
| Sep 18, 2026 | $73.00 | $73.02 | $72.00 | $72.88 | -0.56% | 3.24M |
| Sep 17, 2026 | $75.35 | $75.46 | $72.79 | $73.29 | -2.21% | 15.35M |
| Sep 16, 2026 | $76.41 | $76.41 | $74.80 | $74.95 | -0.72% | 1.91M |
| Sep 15, 2026 | $78.40 | $78.45 | $75.49 | $75.49 | -4.31% | 3.18M |
| Sep 14, 2026 | $77.70 | $79.27 | $77.38 | $78.89 | +2.51% | 3.42M |
| Sep 11, 2026 | $76.98 | $77.26 | $76.03 | $76.96 | +0.61% | 3.21M |
| Sep 10, 2026 | $77.25 | $77.48 | $76.30 | $76.49 | -0.68% | 3.44M |
| Sep 9, 2026 | $78.11 | $78.11 | $76.98 | $77.01 | -1.61% | 2.77M |
| Sep 8, 2026 | $80.34 | $80.34 | $78.23 | $78.27 | -2.37% | 2.90M |
| Sep 4, 2026 | $79.78 | $81.36 | $79.75 | $80.17 | -0.11% | 3.34M |
| Sep 3, 2026 | $80.81 | $81.75 | $79.54 | $80.26 | +1.76% | 2.88M |
| Sep 2, 2026 | $78.35 | $80.27 | $78.35 | $78.87 | +0.83% | 2.18M |
| Sep 1, 2026 | $78.20 | $78.72 | $77.47 | $78.22 | +0.44% | 3.84M |
| Aug 31, 2026 | $78.00 | $78.52 | $77.33 | $77.88 | -0.49% | 1.68M |
| Aug 28, 2026 | $78.43 | $78.54 | $77.86 | $78.26 | +0.24% | 3.26M |
| Aug 27, 2026 | $78.81 | $79.23 | $77.90 | $78.07 | -1.50% | 1.75M |
| Aug 26, 2026 | $81.20 | $81.40 | $79.23 | $79.26 | -2.82% | 1.76M |
| Aug 25, 2026 | $81.17 | $81.69 | $81.04 | $81.56 | -0.01% | 2.10M |
| Aug 24, 2026 | $80.96 | $81.88 | $80.40 | $81.57 | +0.88% | 2.48M |
| Aug 21, 2026 | $79.58 | $81.02 | $79.19 | $80.86 | +1.65% | 2.70M |
| Aug 20, 2026 | $77.98 | $80.73 | $77.98 | $79.55 | +3.18% | 4.15M |
| Aug 19, 2026 | $76.99 | $78.61 | $76.08 | $77.10 | +0.71% | 2.23M |
| Aug 18, 2026 | $77.78 | $78.04 | $76.52 | $76.56 | -0.78% | 1.40M |
| Aug 17, 2026 | $77.16 | $77.74 | $76.49 | $77.16 | -0.62% | 2.01M |
| Aug 14, 2026 | $76.89 | $77.73 | $76.70 | $77.64 | +1.37% | 2.07M |
| Aug 13, 2026 | $75.86 | $77.46 | $75.77 | $76.59 | +2.26% | 2.84M |
| Aug 12, 2026 | $73.49 | $75.17 | $73.24 | $74.90 | +2.14% | 1.90M |
| Aug 11, 2026 | $73.10 | $73.64 | $72.59 | $73.33 | +0.65% | 1.65M |
| Aug 10, 2026 | $73.50 | $74.03 | $72.67 | $72.86 | -1.39% | 2.84M |
| Aug 7, 2026 | $73.15 | $74.43 | $72.47 | $73.89 | — | 2.64M |
