Restaurant Brands International Inc. Common Shares
QSR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +1.33% | 2.64M |
| Aug 6, 2026 | $73.34 | $74.64 | $70.96 | $72.92 | -2.11% | 4.31M |
| Aug 5, 2026 | $74.14 | $74.74 | $73.55 | $74.49 | +0.83% | 2.52M |
| Aug 4, 2026 | $72.36 | $73.99 | $72.36 | $73.88 | +1.29% | 2.20M |
| Aug 3, 2026 | $73.65 | $74.11 | $72.50 | $72.94 | -1.46% | 2.36M |
| Jul 31, 2026 | $73.90 | $74.44 | $73.54 | $74.02 | -0.43% | 1.88M |
| Jul 30, 2026 | $75.54 | $76.11 | $74.01 | $74.34 | -1.56% | 1.79M |
| Jul 29, 2026 | $74.86 | $75.65 | $74.58 | $75.52 | +0.87% | 2.67M |
| Jul 28, 2026 | $75.42 | $75.85 | $74.18 | $74.87 | +0.62% | 2.50M |
| Jul 27, 2026 | $72.78 | $74.90 | $72.78 | $74.41 | +2.68% | 2.54M |
| Jul 24, 2026 | $72.67 | $73.22 | $72.46 | $72.47 | +0.12% | 1.37M |
| Jul 23, 2026 | $73.23 | $73.24 | $71.88 | $72.38 | -1.11% | 1.19M |
| Jul 22, 2026 | $74.12 | $74.56 | $72.74 | $73.19 | -0.85% | 2.00M |
| Jul 21, 2026 | $73.63 | $74.48 | $73.31 | $73.82 | -0.19% | 1.78M |
| Jul 20, 2026 | $75.40 | $75.47 | $73.85 | $73.96 | -1.40% | 2.17M |
| Jul 17, 2026 | $77.92 | $77.92 | $74.89 | $75.01 | -2.77% | 2.96M |
| Jul 16, 2026 | $74.69 | $77.44 | $74.69 | $77.15 | +4.00% | 2.59M |
| Jul 15, 2026 | $74.47 | $75.63 | $73.88 | $74.18 | -0.58% | 1.97M |
| Jul 14, 2026 | $75.41 | $76.42 | $74.56 | $74.61 | -1.27% | 4.37M |
| Jul 13, 2026 | $75.63 | $76.33 | $75.47 | $75.57 | +0.41% | 2.94M |
| Jul 10, 2026 | $74.90 | $75.99 | $74.66 | $75.26 | +0.43% | 2.24M |
| Jul 9, 2026 | $74.50 | $75.37 | $73.65 | $74.94 | +0.66% | 2.79M |
| Jul 8, 2026 | $73.59 | $74.48 | $72.58 | $74.45 | +0.69% | 3.89M |
| Jul 7, 2026 | $74.13 | $76.00 | $73.90 | $73.94 | +0.94% | 4.06M |
| Jul 6, 2026 | $74.79 | $74.85 | $72.65 | $73.25 | -2.06% | 4.60M |
| Jul 2, 2026 | $72.01 | $74.99 | $72.01 | $74.79 | +4.66% | 4.49M |
| Jul 1, 2026 | $72.68 | $73.32 | $71.34 | $71.46 | -1.45% | 1.72M |
| Jun 30, 2026 | $73.16 | $73.16 | $72.20 | $72.51 | -1.01% | 2.42M |
| Jun 29, 2026 | $74.35 | $74.52 | $72.12 | $73.25 | -1.47% | 3.37M |
| Jun 26, 2026 | $73.13 | $74.42 | $72.93 | $74.34 | +1.52% | 4.71M |
| Jun 25, 2026 | $72.49 | $73.57 | $71.95 | $73.23 | +0.65% | 3.02M |
| Jun 24, 2026 | $72.03 | $73.33 | $71.35 | $72.76 | +1.56% | 3.32M |
| Jun 23, 2026 | $71.00 | $71.87 | $70.95 | $71.64 | -0.29% | 2.53M |
| Jun 22, 2026 | $73.18 | $73.63 | $71.20 | $71.85 | -2.17% | 5.77M |
| Jun 18, 2026 | $74.92 | $75.27 | $73.31 | $73.44 | -0.98% | 2.78M |
| Jun 17, 2026 | $75.81 | $76.34 | $74.05 | $74.17 | — | 2.93M |
