Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

63.67

-1.35

(-2.08%)

At close: 04:00PM EDT

63.63

-0.04

(-0.06%)

After hours:

05:38PM EDT

Time period:

04 Oct 2022 - 04 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2023	64.42	64.85	63.10	63.67	63.67	2,231,400
02 Oct 2023	66.33	66.65	64.91	65.02	65.02	2,403,300
29 Sept 2023	68.08	68.35	66.56	66.62	66.62	1,769,400
28 Sept 2023	65.90	66.87	65.21	66.73	66.73	1,247,300
27 Sept 2023	66.24	66.54	65.15	65.92	65.92	1,189,100
26 Sept 2023	66.87	67.13	65.86	66.18	66.18	1,321,900
25 Sept 2023	67.49	67.83	67.27	67.28	67.28	1,091,800
22 Sept 2023	67.32	68.15	67.18	67.82	67.82	1,237,700
21 Sept 2023	68.76	68.78	67.10	67.11	67.11	1,335,900
20 Sept 2023	68.67	69.73	68.66	69.02	69.02	1,244,400
19 Sept 2023	69.08	69.59	67.85	68.54	68.54	3,571,200
19 Sept 2023	0.55 Dividend
18 Sept 2023	68.84	69.98	68.74	69.85	69.30	3,523,300
15 Sept 2023	68.67	69.36	68.38	68.58	68.04	1,641,000
14 Sept 2023	67.62	69.39	67.42	69.03	68.49	1,234,500
13 Sept 2023	67.09	68.11	67.08	67.59	67.06	810,600
12 Sept 2023	66.45	67.33	66.19	66.80	66.27	947,300
11 Sept 2023	67.80	67.90	66.30	66.88	66.35	1,478,700
08 Sept 2023	67.43	68.18	67.42	67.67	67.14	787,000
07 Sept 2023	66.94	67.56	66.62	67.42	66.89	1,238,400
06 Sept 2023	68.35	68.56	66.64	66.93	66.40	1,609,100
05 Sept 2023	70.00	70.18	68.32	68.59	68.05	1,165,400
01 Sept 2023	70.57	70.76	69.61	69.90	69.35	911,600
31 Aug 2023	69.31	70.39	69.23	69.45	68.90	1,203,000
30 Aug 2023	68.63	69.59	68.63	69.17	68.63	758,900
29 Aug 2023	67.54	68.70	67.52	68.68	68.14	1,233,900
28 Aug 2023	67.91	68.44	67.57	67.69	67.16	1,503,100
25 Aug 2023	68.56	68.64	67.85	67.89	67.36	1,326,500
24 Aug 2023	69.49	69.50	68.26	68.28	67.74	1,148,000
23 Aug 2023	69.08	69.92	69.00	69.57	69.02	939,900
22 Aug 2023	69.69	69.96	68.98	69.06	68.52	1,030,200
21 Aug 2023	69.12	69.57	68.83	69.34	68.79	1,693,100
18 Aug 2023	69.37	69.50	68.48	68.69	68.15	1,426,700
17 Aug 2023	70.71	71.00	69.54	69.58	69.03	3,220,700
16 Aug 2023	70.77	71.14	70.38	70.61	70.05	1,263,900
15 Aug 2023	72.14	72.37	70.92	70.97	70.41	1,090,700
14 Aug 2023	72.80	72.95	72.25	72.48	71.91	824,300
11 Aug 2023	73.13	73.57	72.78	72.97	72.40	946,400
10 Aug 2023	73.42	74.27	73.08	73.31	72.73	859,700
09 Aug 2023	74.85	74.85	72.46	73.29	72.71	1,605,200
08 Aug 2023	74.79	76.70	74.05	74.29	73.71	2,550,300
07 Aug 2023	73.70	74.66	73.70	74.55	73.96	1,229,700
04 Aug 2023	73.01	74.24	72.86	73.46	72.88	979,200
03 Aug 2023	73.82	74.03	72.40	72.82	72.25	1,271,200
02 Aug 2023	75.01	75.29	74.05	74.17	73.59	1,082,500
01 Aug 2023	75.90	76.33	75.05	75.33	74.74	929,100
31 Jul 2023	76.91	77.12	76.43	76.56	75.96	638,000
28 Jul 2023	76.97	77.40	76.57	76.91	76.30	389,100
27 Jul 2023	77.07	77.47	76.59	76.69	76.09	776,500
26 Jul 2023	76.30	77.12	75.68	76.90	76.29	797,900
25 Jul 2023	76.60	76.85	76.09	76.49	75.89	763,100
24 Jul 2023	77.74	77.96	76.62	76.81	76.21	881,300
21 Jul 2023	77.90	78.04	77.30	77.67	77.06	1,115,100
20 Jul 2023	77.30	77.64	76.72	77.45	76.84	764,200
19 Jul 2023	78.08	78.30	77.07	77.52	76.91	649,900
18 Jul 2023	77.40	77.81	76.92	77.78	77.17	865,800
17 Jul 2023	77.52	78.07	77.17	77.26	76.65	691,500
14 Jul 2023	76.93	77.56	76.78	77.29	76.68	733,200
13 Jul 2023	76.18	76.66	75.64	76.51	75.91	665,900
12 Jul 2023	75.97	76.41	75.61	75.98	75.38	637,600
11 Jul 2023	75.43	75.79	74.37	75.45	74.86	961,600
10 Jul 2023	75.73	76.11	75.47	75.58	74.98	708,700
07 Jul 2023	75.44	75.96	75.28	75.46	74.87	892,100
06 Jul 2023	76.57	76.71	75.27	75.58	74.98	980,400
05 Jul 2023	76.98	77.43	76.36	77.01	76.40	888,000
03 Jul 2023	77.23	77.68	76.88	77.26	76.65	290,300
30 Jun 2023	77.04	77.84	77.04	77.52	76.91	867,800
29 Jun 2023	76.08	77.02	75.85	76.96	76.35	767,400
28 Jun 2023	75.94	76.32	75.48	76.02	75.42	803,900
27 Jun 2023	76.01	76.17	74.82	75.77	75.17	1,177,700
26 Jun 2023	75.22	75.61	74.95	75.34	74.75	828,200
23 Jun 2023	75.63	75.75	75.15	75.35	74.76	1,185,100
22 Jun 2023	76.09	76.25	75.35	75.64	75.04	1,678,100
21 Jun 2023	75.61	76.14	74.92	76.07	75.47	3,350,700
21 Jun 2023	0.55 Dividend
20 Jun 2023	76.04	76.60	75.85	76.12	74.97	3,039,200
16 Jun 2023	76.73	77.47	76.37	76.43	75.28	732,900
15 Jun 2023	76.68	77.56	76.17	76.50	75.35	1,358,000
14 Jun 2023	75.42	76.39	75.35	76.23	75.08	1,007,400
13 Jun 2023	75.88	76.29	75.13	75.46	74.32	656,100
12 Jun 2023	75.47	76.07	75.00	75.77	74.63	930,800
09 Jun 2023	74.64	75.54	74.46	75.16	74.03	1,135,000
08 Jun 2023	72.71	74.64	72.05	74.48	73.36	1,411,800
07 Jun 2023	74.84	75.20	72.72	72.98	71.88	1,530,600
06 Jun 2023	75.58	75.65	74.51	74.98	73.85	845,500
05 Jun 2023	76.18	76.22	75.20	75.27	74.14	854,200
02 Jun 2023	75.40	76.63	75.23	76.38	75.23	1,180,600
01 Jun 2023	72.67	75.39	72.67	75.30	74.17	1,506,600
31 May 2023	72.37	73.41	71.41	72.91	71.81	1,443,500
30 May 2023	72.70	73.39	71.47	72.42	71.33	1,509,200
26 May 2023	72.91	73.75	72.56	73.22	72.12	864,400
25 May 2023	71.85	72.68	71.44	72.43	71.34	853,100
24 May 2023	71.55	72.23	71.11	71.80	70.72	1,165,400
23 May 2023	72.48	72.82	71.57	71.92	70.84	1,165,900
22 May 2023	73.32	73.45	72.72	73.04	71.94	664,100
19 May 2023	73.39	73.66	72.89	73.26	72.16	827,400
18 May 2023	72.77	73.44	72.34	73.36	72.26	719,000
17 May 2023	73.46	73.54	72.16	72.97	71.87	873,900
16 May 2023	73.02	73.59	72.38	73.20	72.10	783,200
15 May 2023	72.79	73.32	72.62	73.06	71.96	676,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,235.05-0.67(-0.01%)

NZD/USD0.5885-0.0027(-0.46%)

ALL ORDS7,082.20-58.80(-0.82%)

OIL88.99-0.24(-0.27%)

GOLD1,834.60-6.90(-0.37%)

Restaurant Brands International Inc. (QSR)

NZX 50
11,235.05
-0.67(-0.01%)

NZD/USD
0.5885
-0.0027(-0.46%)

ALL ORDS
7,082.20
-58.80(-0.82%)

OIL
88.99
-0.24(-0.27%)

GOLD
1,834.60
-6.90(-0.37%)