Advertisement
U.S. markets open in 2 hours 49 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed Price. Currency in USD
79.11+0.46 (+0.58%)
At close: 04:00PM EDT
79.49 +0.38 (+0.48%)
Pre-Market: 04:09AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202478.9879.2978.4579.1179.111,261,800
Mar 26, 202478.9579.3178.4478.6578.65863,900
Mar 25, 202479.3079.5978.6078.6778.67837,100
Mar 22, 202480.4980.4979.1879.2679.26783,400
Mar 21, 202480.8881.2780.3980.4080.40924,200
Mar 20, 202480.5081.0379.9480.8480.842,724,200
Mar 20, 20240.58 Dividend
Mar 19, 202480.8281.0380.3680.9080.322,914,000
Mar 18, 202479.5380.6679.2580.5880.002,038,700
Mar 15, 202481.0981.5578.6479.0178.441,612,500
Mar 14, 202482.2982.5680.7181.5480.961,829,800
Mar 13, 202481.8583.2981.6882.7582.161,591,900
Mar 12, 202480.5282.1080.5281.8781.281,222,800
Mar 11, 202479.5980.5179.2880.3279.74731,700
Mar 08, 202480.5180.9079.5579.7079.131,653,300
Mar 07, 202481.9281.9280.1680.6280.041,586,300
Mar 06, 202479.6581.3079.4081.2480.662,569,400
Mar 05, 202478.0979.6077.7379.1378.561,136,400
Mar 04, 202477.5378.2577.3778.0677.50863,300
Mar 01, 202477.6578.0076.6477.7177.15906,400
Feb 29, 202476.7377.9276.5677.6577.091,579,200
Feb 28, 202475.5076.5675.3176.4775.92846,700
Feb 27, 202476.4476.4475.0675.5074.96975,600
Feb 26, 202476.0876.5675.6176.3875.831,139,600
Feb 23, 202475.5176.3075.0076.1375.581,130,400
Feb 22, 202475.8076.1175.1875.3874.842,321,800
Feb 21, 202476.1976.3475.4275.7275.18926,100
Feb 20, 202477.1177.5876.0176.3475.791,476,800
Feb 16, 202475.9377.7075.8977.1976.641,597,000
Feb 15, 202476.7977.9674.8076.0275.473,162,200
Feb 14, 202475.1777.0274.8776.5275.972,252,600
Feb 13, 202475.9276.5073.1774.7674.224,667,400
Feb 12, 202477.3278.8577.1578.2777.711,791,100
Feb 09, 202477.2877.2876.6477.0276.471,015,700
Feb 08, 202476.8977.3876.0177.1976.641,537,300
Feb 07, 202476.4777.5076.2876.8476.291,589,500
Feb 06, 202477.1677.2375.7076.3475.792,550,300
Feb 05, 202478.7379.1177.3277.4276.861,690,400
Feb 02, 202478.7979.5778.2779.3178.74828,800
Feb 01, 202478.1379.5178.1079.4078.83829,400
Jan 31, 202479.3079.9477.8278.0877.521,223,300
Jan 30, 202479.0079.0578.1578.6978.131,261,800
Jan 29, 202476.8678.7776.4778.7378.17894,200
Jan 26, 202476.9677.2076.7376.8876.33964,600
Jan 25, 202476.3576.9876.2776.8476.29742,200
Jan 24, 202476.5276.6575.9076.1575.601,044,400
Jan 23, 202475.4476.0775.2876.0675.511,524,600
Jan 22, 202476.8976.9975.4875.5775.031,991,400
Jan 19, 202476.9077.0476.0576.8876.331,086,400
Jan 18, 202476.2277.2876.1276.7476.191,233,600
Jan 17, 202475.8176.3675.3875.8175.271,671,800
Jan 16, 202477.2577.5575.2075.8375.291,928,000
Jan 12, 202478.4878.7678.0878.4577.89839,500
Jan 11, 202478.6478.9477.2678.1977.63924,500
Jan 10, 202478.1279.4578.0078.6378.071,587,200
Jan 09, 202477.2678.0777.1377.9177.35809,100
Jan 08, 202476.6178.2476.4178.1677.60957,900
Jan 05, 202476.2077.0476.0776.4375.881,456,200
Jan 04, 202476.5776.8275.7676.3375.781,421,700
Jan 03, 202477.0477.5276.3876.4075.85800,900
Jan 02, 202477.3778.1676.7376.8676.31805,100
Dec 29, 202377.8678.3777.8678.1377.57722,400
Dec 28, 202378.0378.4277.8878.0977.53643,600
Dec 27, 202377.9578.5077.6678.2377.67994,900
Dec 26, 202377.3878.0477.2477.9477.38765,300
Dec 22, 202376.4577.5776.3977.4276.86756,300
Dec 21, 202374.9076.5474.7476.3475.791,195,100
Dec 20, 202376.6876.7174.6474.7474.203,542,600
Dec 20, 20230.55 Dividend
Dec 19, 202375.6876.9175.6876.8975.793,544,800
Dec 18, 202374.3975.4973.9675.3174.24980,200
Dec 15, 202374.2074.4673.1273.7172.66932,400
Dec 14, 202374.7674.8073.6274.1273.061,144,100
Dec 13, 202373.5474.4973.2074.4973.43838,300
Dec 12, 202372.4173.5972.0073.5972.541,133,100
Dec 11, 202372.1872.3471.5272.3071.271,470,000
Dec 08, 202372.8473.1971.8171.9170.88895,900
Dec 07, 202373.4673.4672.4972.7371.69832,500
Dec 06, 202373.3374.0173.2073.3572.30969,100
Dec 05, 202373.0473.4272.5073.0171.97765,000
Dec 04, 202372.3173.5172.2773.2172.171,537,300
Dec 01, 202371.1972.7471.1672.6071.561,120,600
Nov 30, 202370.8871.3769.7671.0870.071,444,100
Nov 29, 202370.2370.2869.2869.6668.67977,000
Nov 28, 202370.4570.5869.9370.2169.211,081,500
Nov 27, 202369.1470.6169.0370.3669.361,450,400
Nov 24, 202369.9070.7168.7169.3768.381,003,800
Nov 22, 202370.6470.8670.1070.3769.37711,200
Nov 21, 202371.2971.5069.6370.2069.201,232,000
Nov 20, 202370.8571.1270.3471.0370.021,020,500
Nov 17, 202371.3371.4570.8771.1270.11800,500
Nov 16, 202370.2771.0269.9070.8169.801,338,600
Nov 15, 202370.3370.5569.7370.3969.391,011,600
Nov 14, 202369.0770.4369.0770.1969.191,287,500
Nov 13, 202368.7269.1968.3268.5867.601,040,700
Nov 10, 202368.4868.7967.6768.7467.761,049,400
Nov 09, 202368.4769.0368.0568.6067.621,447,800
Nov 08, 202368.7568.8067.6168.1767.201,800,400
Nov 07, 202367.0368.4466.8968.3867.401,412,800
Nov 06, 202367.6967.6965.7567.0166.052,270,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...