NYSE : QSR
Restaurant Brands International Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 72.41 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 32.68B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Restaurant Brands International Inc. (QSR) closed at 74.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 72.66 | 74.72 | 72.65 | 74.64 | 3,353,978 | +3.08% |
| 2026-10-30 | 73.8 | 74.14 | 72.12 | 72.41 | 4,794,338 | -0.82% |
| 2026-10-29 | 75.25 | 75.25 | 71.66 | 73.01 | 5,504,614 | -2.03% |
| 2026-10-28 | 74.07 | 75.34 | 73.87 | 74.52 | 2,177,619 | +0.72% |
| 2026-10-27 | 74.08 | 74.42 | 73.52 | 73.99 | 2,175,141 | -0.66% |
| 2026-10-26 | 75.75 | 76.29 | 73.76 | 74.48 | 3,233,194 | -1.14% |
| 2026-10-23 | 75.94 | 76.5 | 74.42 | 75.34 | 2,081,688 | -1.40% |
| 2026-10-22 | 75.11 | 76.48 | 74.86 | 76.41 | 2,125,750 | +3.05% |
| 2026-10-21 | 74.95 | 75.325 | 74.02 | 74.15 | 2,113,115 | -1.28% |
| 2026-10-20 | 75.14 | 75.925 | 74.56 | 75.11 | 1,625,850 | +1.04% |
| 2026-10-19 | 74 | 74.64 | 73.77 | 74.34 | 2,062,814 | -0.63% |
| 2026-10-16 | 74.83 | 75.35 | 74.48 | 74.81 | 3,342,407 | +0.94% |
| 2026-10-15 | 73.4 | 74.79 | 73.25 | 74.11 | 4,525,165 | +2.35% |
| 2026-10-14 | 71.48 | 72.55 | 70.865 | 72.41 | 3,134,518 | +1.60% |
| 2026-10-13 | 71.16 | 72.075 | 70.79 | 71.27 | 3,085,145 | +0.21% |
| 2026-10-12 | 70.56 | 71.39 | 70.23 | 71.12 | 2,041,214 | +0.24% |
| 2026-10-09 | 70.53 | 71.32 | 70.19 | 70.95 | 2,876,591 | +0.41% |
| 2026-10-08 | 69.25 | 70.95 | 69.25 | 70.66 | 3,480,318 | +1.77% |
| 2026-10-07 | 70.26 | 70.55 | 69.37 | 69.43 | 1,934,372 | -1.15% |
| 2026-10-06 | 69.91 | 71.04 | 69.91 | 70.24 | 2,283,890 | +0.53% |
| 2026-10-05 | 70.19 | 70.38 | 69.03 | 69.87 | 3,163,367 | -0.06% |
| 2026-10-02 | 70.55 | 70.55 | 69.13 | 69.91 | 2,711,903 | +0.22% |
| 2026-10-01 | 71.03 | 71.18 | 69.3 | 69.76 | 2,699,114 | -1.86% |
| 2026-09-30 | 71.705 | 71.99 | 71.07 | 71.08 | 1,579,708 | -0.56% |
| 2026-09-29 | 70.93 | 71.87 | 70.645 | 71.48 | 1,454,059 | +0.07% |
| 2026-09-28 | 71.53 | 71.93 | 70.89 | 71.43 | 3,407,248 | -0.29% |
| 2026-09-25 | 70.105 | 71.765 | 70.01 | 71.64 | 3,366,671 | +1.03% |
| 2026-09-24 | 71.31 | 71.75 | 70.85 | 70.91 | 1,431,361 | -1.05% |
| 2026-09-23 | 71.83 | 72.37 | 70.98 | 71.66 | 2,246,080 | -0.35% |
| 2026-09-22 | 73.3 | 74 | 71.78 | 71.91 | 3,558,555 | -0.90% |
| 2026-09-21 | 73.02 | 73.24 | 72.09 | 72.56 | 2,438,655 | -0.44% |
| 2026-09-18 | 73 | 73.02 | 72 | 72.88 | 3,161,979 | +0.33% |
| 2026-09-17 | 75.35 | 75.46 | 72.79 | 73.29 | 14,806,826 | -2.21% |
| 2026-09-16 | 76.405 | 76.405 | 74.8 | 74.95 | 1,914,403 | -0.72% |
| 2026-09-15 | 78.4 | 78.45 | 75.49 | 75.49 | 3,183,595 | -4.31% |
| 2026-09-14 | 77.7 | 79.27 | 77.375 | 78.89 | 3,416,797 | +2.51% |
| 2026-09-11 | 76.98 | 77.26 | 76.03 | 76.96 | 3,210,691 | +0.61% |
| 2026-09-10 | 77.25 | 77.48 | 76.3 | 76.49 | 3,441,957 | -0.68% |
| 2026-09-09 | 78.11 | 78.11 | 76.98 | 77.01 | 2,772,601 | -1.61% |
| 2026-09-08 | 80.34 | 80.34 | 78.23 | 78.27 | 2,902,814 | -2.37% |
| 2026-09-04 | 79.78 | 81.36 | 79.75 | 80.17 | 3,340,477 | -0.11% |
| 2026-09-03 | 80.81 | 81.75 | 79.535 | 80.26 | 2,882,158 | +1.76% |
| 2026-09-02 | 78.35 | 80.27 | 78.35 | 78.87 | 2,179,133 | +0.83% |
| 2026-09-01 | 78.2 | 78.72 | 77.47 | 78.22 | 3,843,749 | +0.44% |
| 2026-08-31 | 78 | 78.52 | 77.325 | 77.88 | 1,682,985 | -0.49% |
| 2026-08-28 | 78.43 | 78.54 | 77.86 | 78.26 | 3,259,430 | +0.24% |
| 2026-08-27 | 78.81 | 79.23 | 77.9 | 78.07 | 1,752,527 | -1.50% |
| 2026-08-26 | 81.2 | 81.4 | 79.23 | 79.26 | 1,755,759 | -2.82% |
| 2026-08-25 | 81.17 | 81.69 | 81.035 | 81.56 | 2,104,300 | -0.01% |
| 2026-08-24 | 80.96 | 81.88 | 80.4 | 81.57 | 2,477,477 | +0.88% |
| 2026-08-21 | 79.58 | 81.02 | 79.19 | 80.86 | 2,696,035 | +1.65% |
| 2026-08-20 | 77.975 | 80.73 | 77.975 | 79.55 | 4,150,089 | +3.18% |
| 2026-08-19 | 76.99 | 78.61 | 76.08 | 77.1 | 2,226,025 | +0.71% |
| 2026-08-18 | 77.78 | 78.04 | 76.52 | 76.56 | 1,404,554 | -0.78% |
| 2026-08-17 | 77.16 | 77.735 | 76.49 | 77.16 | 2,013,200 | -0.62% |
| 2026-08-14 | 76.89 | 77.73 | 76.7 | 77.64 | 2,071,600 | +1.37% |
| 2026-08-13 | 75.86 | 77.46 | 75.77 | 76.59 | 2,839,026 | +2.26% |
| 2026-08-12 | 73.49 | 75.17 | 73.24 | 74.9 | 1,900,128 | +2.14% |
| 2026-08-11 | 73.1 | 73.64 | 72.59 | 73.33 | 1,647,901 | +0.65% |
| 2026-08-10 | 73.5 | 74.03 | 72.67 | 72.86 | 2,842,313 | -1.39% |
| 2026-08-07 | 73.15 | 74.425 | 72.47 | 73.89 | 2,635,089 | +1.33% |
| 2026-08-06 | 73.34 | 74.64 | 70.96 | 72.92 | 4,312,576 | -2.11% |
| 2026-08-05 | 74.14 | 74.74 | 73.547 | 74.49 | 2,523,713 | +0.83% |
| 2026-08-04 | 72.36 | 73.985 | 72.36 | 73.88 | 2,196,292 | +1.29% |
| 2026-08-03 | 73.65 | 74.11 | 72.5 | 72.94 | 2,364,970 | -1.46% |
| 2026-07-31 | 73.9 | 74.44 | 73.535 | 74.02 | 1,875,641 | -0.43% |
| 2026-07-30 | 75.54 | 76.105 | 74.01 | 74.34 | 1,794,532 | -1.56% |
| 2026-07-29 | 74.86 | 75.645 | 74.58 | 75.52 | 2,671,366 | +0.87% |
| 2026-07-28 | 75.42 | 75.85 | 74.18 | 74.87 | 2,503,888 | +0.62% |
| 2026-07-27 | 72.78 | 74.895 | 72.78 | 74.41 | 2,536,378 | +2.68% |
| 2026-07-24 | 72.67 | 73.22 | 72.455 | 72.47 | 1,365,732 | +0.12% |
| 2026-07-23 | 73.23 | 73.24 | 71.88 | 72.38 | 1,192,494 | -1.11% |
| 2026-07-22 | 74.12 | 74.555 | 72.74 | 73.19 | 1,998,216 | -0.85% |
| 2026-07-21 | 73.63 | 74.48 | 73.31 | 73.82 | 1,783,515 | -0.19% |
| 2026-07-20 | 75.4 | 75.465 | 73.85 | 73.96 | 2,169,421 | -1.40% |
| 2026-07-17 | 77.92 | 77.92 | 74.89 | 75.01 | 2,956,708 | -2.77% |
| 2026-07-16 | 74.69 | 77.44 | 74.69 | 77.15 | 2,587,911 | +4.00% |
| 2026-07-15 | 74.47 | 75.63 | 73.875 | 74.18 | 1,971,379 | -0.58% |
| 2026-07-14 | 75.41 | 76.42 | 74.56 | 74.61 | 4,369,456 | -1.27% |
| 2026-07-13 | 75.63 | 76.333 | 75.47 | 75.57 | 2,935,031 | +0.41% |
| 2026-07-10 | 74.9 | 75.99 | 74.655 | 75.26 | 2,240,873 | +0.43% |
| 2026-07-09 | 74.5 | 75.37 | 73.65 | 74.94 | 2,792,120 | +0.66% |
| 2026-07-08 | 73.59 | 74.48 | 72.58 | 74.45 | 3,894,023 | +0.69% |
| 2026-07-07 | 74.13 | 76 | 73.9 | 73.94 | 4,055,568 | +0.94% |
| 2026-07-06 | 74.79 | 74.85 | 72.65 | 73.25 | 4,599,185 | -2.06% |
| 2026-07-02 | 72.01 | 74.99 | 72.01 | 74.79 | 4,485,115 | +4.66% |
| 2026-07-01 | 72.68 | 73.32 | 71.34 | 71.46 | 1,721,911 | -1.45% |
| 2026-06-30 | 73.16 | 73.16 | 72.2 | 72.51 | 2,415,272 | -1.01% |
| 2026-06-29 | 74.35 | 74.52 | 72.12 | 73.25 | 3,373,028 | -1.47% |
| 2026-06-26 | 73.13 | 74.42 | 72.93 | 74.34 | 4,710,017 | +1.52% |
| 2026-06-25 | 72.49 | 73.57 | 71.95 | 73.23 | 3,023,608 | +0.65% |
| 2026-06-24 | 72.03 | 73.33 | 71.35 | 72.76 | 3,318,116 | +1.56% |
| 2026-06-23 | 71 | 71.87 | 70.95 | 71.64 | 2,525,565 | +0.62% |
| 2026-06-22 | 73.18 | 73.63 | 71.2 | 71.85 | 5,769,688 | -2.17% |
| 2026-06-18 | 74.92 | 75.27 | 73.305 | 73.44 | 2,779,327 | -0.98% |
| 2026-06-17 | 75.81 | 76.34 | 74.045 | 74.17 | 2,926,093 | -2.78% |
| 2026-06-16 | 75.46 | 76.9 | 75 | 76.29 | 2,828,966 | +0.85% |
| 2026-06-15 | 74.87 | 75.76 | 74.53 | 75.65 | 3,329,024 | +1.07% |
| 2026-06-12 | 74.33 | 75.11 | 73.865 | 74.85 | 3,224,515 | +1.29% |
| 2026-06-11 | 73.58 | 73.97 | 72.58 | 73.9 | 4,387,176 | +0.96% |
| 2026-06-10 | 72.935 | 73.58 | 72.64 | 73.2 | 5,524,119 | +0.73% |
| 2026-06-09 | 71.44 | 72.86 | 71.39 | 72.67 | 3,093,524 | +1.64% |
| 2026-06-08 | 72.47 | 72.645 | 71.23 | 71.5 | 3,562,164 | -1.60% |
| 2026-06-05 | 71.9 | 72.79 | 70.99 | 72.66 | 5,769,235 | +1.16% |
| 2026-06-04 | 73.07 | 74.17 | 71.65 | 71.83 | 3,698,020 | -1.28% |
| 2026-06-03 | 71.82 | 74.2 | 71.79 | 72.76 | 4,812,211 | +1.66% |
| 2026-06-02 | 72.68 | 73.07 | 71.38 | 71.57 | 2,943,172 | -1.77% |
| 2026-06-01 | 74.99 | 75.195 | 72.2 | 72.86 | 3,474,956 | -2.46% |
| 2026-05-29 | 74 | 75.335 | 73.79 | 74.7 | 3,239,809 | +0.52% |
| 2026-05-28 | 74.38 | 74.95 | 74.1 | 74.31 | 2,332,071 | -0.55% |
| 2026-05-27 | 75.37 | 75.99 | 74.61 | 74.72 | 2,395,238 | -0.93% |
| 2026-05-26 | 75.76 | 76.75 | 75.11 | 75.42 | 2,379,969 | +0.05% |
| 2026-05-22 | 76.43 | 76.63 | 74.48 | 75.38 | 4,139,964 | -1.14% |
| 2026-05-21 | 75.98 | 76.495 | 74.79 | 76.25 | 2,707,655 | -0.37% |
| 2026-05-20 | 75.62 | 76.85 | 75.03 | 76.53 | 2,102,543 | +1.00% |
| 2026-05-19 | 75.72 | 76.36 | 75.29 | 75.77 | 2,305,801 | +0.11% |
| 2026-05-18 | 75.94 | 76.46 | 74.845 | 75.69 | 1,912,704 | -0.20% |
| 2026-05-15 | 76.74 | 76.91 | 75.605 | 75.84 | 2,705,738 | -0.78% |
| 2026-05-14 | 76.72 | 77.35 | 75.67 | 76.44 | 3,327,090 | +0.00% |
| 2026-05-13 | 78.23 | 79.48 | 76.15 | 76.44 | 4,446,716 | -2.38% |