Restaurant Brands International Inc. Common Shares$74.28RYAAY · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $60.18 | $61.10 | $60.14 | $60.19 | +0.38% | 849.27K |
| Aug 3, 2026 | $59.96 | $60.58 | $59.35 | $59.96 | +2.48% | 940.39K |
| Jul 31, 2026 | $59.39 | $59.57 | $58.39 | $58.51 | -2.76% | 1.12M |
| Jul 30, 2026 | $59.32 | $60.33 | $58.81 | $60.17 | +3.99% | 1.09M |
| Jul 29, 2026 | $58.11 | $58.67 | $57.55 | $57.86 | -3.23% | 1.01M |
| Jul 28, 2026 | $58.31 | $59.92 | $57.49 | $59.79 | +4.04% | 2.16M |
| Jul 27, 2026 | $58.79 | $59.02 | $57.27 | $57.47 | +1.09% | 1.86M |
| Jul 24, 2026 | $57.54 | $58.09 | $56.83 | $56.85 | +0.89% | 2.05M |
| Jul 23, 2026 | $56.84 | $57.25 | $55.86 | $56.35 | -3.53% | 1.65M |
| Jul 22, 2026 | $58.41 | $59.05 | $57.78 | $58.41 | -0.66% | 1.87M |
| Jul 21, 2026 | $59.19 | $60.32 | $58.68 | $58.80 | -0.19% | 2.07M |
| Jul 20, 2026 | $60.75 | $61.31 | $58.51 | $58.91 | -5.85% | 2.40M |
| Jul 17, 2026 | $64.53 | $64.70 | $62.50 | $62.57 | -5.71% | 1.38M |
| Jul 16, 2026 | $66.32 | $66.51 | $65.65 | $66.36 | -0.41% | 1.55M |
| Jul 15, 2026 | $64.49 | $67.59 | $64.49 | $66.63 | +3.64% | 2.78M |
| Jul 14, 2026 | $64.13 | $64.63 | $63.89 | $64.29 | +0.59% | 1.19M |
| Jul 13, 2026 | $64.11 | $64.23 | $63.47 | $63.91 | -1.11% | 2.44M |
| Jul 10, 2026 | $65.14 | $65.87 | $64.55 | $64.63 | +0.75% | 1.49M |
| Jul 9, 2026 | $63.87 | $65.12 | $63.73 | $64.15 | -2.08% | 2.61M |
| Jul 8, 2026 | $64.90 | $65.80 | $64.48 | $65.51 | -1.27% | 2.99M |
| Jul 7, 2026 | $66.59 | $66.94 | $65.93 | $66.35 | -1.06% | 3.52M |
| Jul 6, 2026 | $65.24 | $67.13 | $65.24 | $67.06 | +2.40% | 1.85M |
| Jul 2, 2026 | $64.86 | $66.17 | $64.00 | $65.49 | +3.17% | 1.39M |
| Jul 1, 2026 | $63.73 | $63.81 | $62.84 | $63.48 | -1.96% | 752.29K |
| Jun 30, 2026 | $63.97 | $64.90 | $63.44 | $64.75 | +0.67% | 1.25M |
| Jun 29, 2026 | $64.11 | $64.67 | $63.89 | $64.32 | -0.26% | 1.09M |
| Jun 26, 2026 | $64.40 | $65.17 | $64.21 | $64.49 | +0.50% | 742.90K |
| Jun 25, 2026 | $64.80 | $65.59 | $63.79 | $64.17 | +0.69% | 850.16K |
| Jun 24, 2026 | $62.36 | $64.24 | $62.36 | $63.73 | +2.20% | 1.39M |
| Jun 23, 2026 | $61.69 | $62.64 | $61.46 | $62.36 | -0.61% | 588.89K |
| Jun 22, 2026 | $62.07 | $63.29 | $61.95 | $62.74 | +2.45% | 979.42K |
| Jun 18, 2026 | $61.35 | $62.21 | $60.91 | $61.24 | +0.99% | 946.98K |
| Jun 17, 2026 | $61.73 | $62.08 | $60.56 | $60.64 | -2.43% | 712.76K |
| Jun 16, 2026 | $62.39 | $62.67 | $62.10 | $62.15 | +0.45% | 869.09K |
| Jun 15, 2026 | $62.50 | $62.83 | $61.28 | $61.87 | +2.55% | 1.29M |
| Jun 12, 2026 | $60.90 | $60.99 | $59.82 | $60.33 | +1.58% | 1.08M |
| Jun 11, 2026 | $56.40 | $59.42 | $56.23 | $59.39 | +6.53% | 835.51K |
| Jun 10, 2026 | $56.87 | $57.00 | $55.75 | $55.75 | -3.88% | 572.47K |
| Jun 9, 2026 | $58.09 | $58.31 | $56.27 | $58.00 | +2.96% | 1.18M |
| Jun 8, 2026 | $56.99 | $57.12 | $56.28 | $56.33 | -1.14% | 654.39K |
| Jun 5, 2026 | $56.96 | $57.77 | $56.79 | $56.98 | +0.02% | 917.25K |
| Jun 4, 2026 | $58.17 | $58.18 | $56.92 | $56.97 | -0.31% | 879.79K |
| Jun 3, 2026 | $57.31 | $58.02 | $57.07 | $57.15 | -2.67% | 1.37M |
| Jun 2, 2026 | $59.90 | $60.03 | $58.66 | $58.72 | -1.08% | 1.36M |
| Jun 1, 2026 | $58.96 | $59.68 | $58.25 | $59.36 | -2.34% | 988.70K |
| May 29, 2026 | $60.91 | $61.49 | $60.13 | $60.78 | -0.75% | 1.97M |
| May 28, 2026 | $59.88 | $61.36 | $59.51 | $61.24 | +0.23% | 1.53M |
| May 27, 2026 | $61.51 | $62.15 | $61.02 | $61.10 | +1.34% | 1.98M |
| May 26, 2026 | $61.45 | $61.81 | $60.10 | $60.29 | +1.12% | 2.10M |
| May 22, 2026 | $58.27 | $59.81 | $58.23 | $59.62 | +3.83% | 2.61M |
| May 21, 2026 | $56.10 | $58.24 | $55.99 | $57.42 | +0.93% | 1.66M |
| May 20, 2026 | $54.72 | $57.27 | $54.08 | $56.89 | +5.04% | 2.12M |
| May 19, 2026 | $54.34 | $55.12 | $53.95 | $54.16 | -3.44% | 1.17M |
| May 18, 2026 | $56.43 | $57.82 | $55.71 | $56.09 | +5.12% | 1.66M |
| May 15, 2026 | $54.00 | $54.34 | $53.30 | $53.36 | -3.35% | 1.32M |
| May 14, 2026 | $55.07 | $55.66 | $54.71 | $55.21 | +0.49% | 1.37M |
| May 13, 2026 | $55.29 | $56.00 | $54.88 | $54.94 | -2.38% | 1.66M |
| May 12, 2026 | $56.42 | $56.65 | $55.96 | $56.28 | -0.57% | 988.01K |
| May 11, 2026 | $57.71 | $57.84 | $56.50 | $56.60 | -2.53% | 1.81M |
| May 8, 2026 | $58.93 | $59.18 | $57.72 | $58.07 | — | 1.16M |
