Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 61.90 | 62.51 | 61.92 | 62.41 | 62.41 | 175,630 |
| 21 Mar 2023 | 62.05 | 62.45 | 61.66 | 61.90 | 61.90 | 3,440,300 |
| 21 Mar 2023 | 0.55 Dividend | |||||
| 20 Mar 2023 | 61.20 | 62.52 | 61.14 | 62.50 | 61.95 | 3,961,700 |
| 17 Mar 2023 | 61.80 | 61.80 | 60.55 | 60.92 | 60.38 | 1,446,200 |
| 16 Mar 2023 | 61.44 | 62.03 | 60.72 | 61.89 | 61.35 | 1,265,000 |
| 15 Mar 2023 | 60.61 | 61.77 | 59.99 | 61.73 | 61.19 | 1,997,400 |
| 14 Mar 2023 | 60.92 | 61.39 | 60.34 | 61.16 | 60.62 | 1,559,100 |
| 13 Mar 2023 | 60.25 | 61.91 | 60.25 | 60.54 | 60.01 | 1,646,700 |
| 10 Mar 2023 | 61.31 | 61.56 | 60.37 | 60.53 | 60.00 | 2,238,500 |
| 09 Mar 2023 | 62.69 | 62.71 | 60.91 | 61.02 | 60.48 | 1,416,800 |
| 08 Mar 2023 | 62.85 | 62.95 | 61.94 | 62.60 | 62.05 | 1,349,200 |
| 07 Mar 2023 | 64.44 | 64.65 | 62.79 | 62.95 | 62.40 | 1,463,800 |
| 06 Mar 2023 | 64.13 | 64.67 | 63.90 | 64.49 | 63.92 | 848,800 |
| 03 Mar 2023 | 64.09 | 64.26 | 63.64 | 64.08 | 63.52 | 1,921,000 |
| 02 Mar 2023 | 63.70 | 64.33 | 63.50 | 63.95 | 63.39 | 1,231,200 |
| 01 Mar 2023 | 64.60 | 64.80 | 63.76 | 63.83 | 63.27 | 1,545,700 |
| 28 Feb 2023 | 64.85 | 65.15 | 64.20 | 64.49 | 63.92 | 2,453,400 |
| 27 Feb 2023 | 65.50 | 65.78 | 65.11 | 65.30 | 64.73 | 1,801,700 |
| 24 Feb 2023 | 65.22 | 65.31 | 64.54 | 65.10 | 64.53 | 1,375,300 |
| 23 Feb 2023 | 67.25 | 67.48 | 65.21 | 65.71 | 65.13 | 3,416,400 |
| 22 Feb 2023 | 68.00 | 68.02 | 66.90 | 67.25 | 66.66 | 1,608,800 |
| 21 Feb 2023 | 66.93 | 67.82 | 66.87 | 67.75 | 67.15 | 1,140,700 |
| 17 Feb 2023 | 66.49 | 67.55 | 66.22 | 67.52 | 66.93 | 1,089,300 |
| 16 Feb 2023 | 66.21 | 66.51 | 65.63 | 66.50 | 65.91 | 1,563,700 |
| 15 Feb 2023 | 66.35 | 66.74 | 65.69 | 66.09 | 65.51 | 1,464,200 |
| 14 Feb 2023 | 64.45 | 66.79 | 63.96 | 66.61 | 66.02 | 5,186,800 |
| 13 Feb 2023 | 67.66 | 68.89 | 67.52 | 68.48 | 67.88 | 1,569,900 |
| 10 Feb 2023 | 67.29 | 67.79 | 66.98 | 67.62 | 67.02 | 1,311,300 |
| 09 Feb 2023 | 67.92 | 68.44 | 67.19 | 67.33 | 66.74 | 1,070,100 |
| 08 Feb 2023 | 67.84 | 68.13 | 67.08 | 67.38 | 66.79 | 833,400 |
| 07 Feb 2023 | 67.93 | 68.23 | 67.22 | 68.13 | 67.53 | 807,400 |
| 06 Feb 2023 | 67.65 | 68.15 | 67.27 | 68.04 | 67.44 | 808,900 |
| 03 Feb 2023 | 67.25 | 67.66 | 66.72 | 67.65 | 67.05 | 1,007,000 |
| 02 Feb 2023 | 67.14 | 67.56 | 66.82 | 67.55 | 66.96 | 1,393,800 |
| 01 Feb 2023 | 66.82 | 67.35 | 66.24 | 67.05 | 66.46 | 866,200 |
| 31 Jan 2023 | 66.45 | 66.94 | 65.89 | 66.93 | 66.34 | 1,011,800 |
| 30 Jan 2023 | 66.71 | 67.16 | 66.29 | 66.59 | 66.00 | 536,200 |
| 27 Jan 2023 | 67.54 | 67.54 | 66.78 | 66.99 | 66.40 | 597,600 |
| 26 Jan 2023 | 68.30 | 68.65 | 66.55 | 67.40 | 66.81 | 876,700 |
| 25 Jan 2023 | 67.35 | 68.33 | 67.16 | 67.86 | 67.26 | 928,900 |
| 24 Jan 2023 | 67.15 | 67.80 | 66.01 | 67.75 | 67.15 | 912,300 |
| 23 Jan 2023 | 66.92 | 67.00 | 66.47 | 66.89 | 66.30 | 1,055,900 |
| 20 Jan 2023 | 66.53 | 67.13 | 66.25 | 66.87 | 66.28 | 1,472,100 |
| 19 Jan 2023 | 65.14 | 65.88 | 64.94 | 65.59 | 65.01 | 1,505,100 |
| 18 Jan 2023 | 66.67 | 66.70 | 64.25 | 65.00 | 64.43 | 2,240,500 |
| 17 Jan 2023 | 66.26 | 67.22 | 66.26 | 66.32 | 65.74 | 1,252,800 |
| 13 Jan 2023 | 65.32 | 66.40 | 65.25 | 66.35 | 65.77 | 966,900 |
| 12 Jan 2023 | 65.89 | 65.95 | 65.27 | 65.68 | 65.10 | 855,400 |
| 11 Jan 2023 | 66.01 | 66.39 | 65.28 | 65.88 | 65.30 | 995,000 |
| 10 Jan 2023 | 65.22 | 66.00 | 65.11 | 65.96 | 65.38 | 801,800 |
| 09 Jan 2023 | 65.47 | 66.17 | 65.04 | 65.57 | 64.99 | 1,019,000 |
| 06 Jan 2023 | 64.51 | 65.80 | 64.48 | 65.66 | 65.08 | 1,042,700 |
| 05 Jan 2023 | 64.87 | 65.17 | 64.26 | 64.39 | 63.82 | 1,128,100 |
| 04 Jan 2023 | 64.83 | 65.69 | 64.69 | 64.93 | 64.36 | 1,184,100 |
| 03 Jan 2023 | 64.98 | 64.98 | 63.83 | 64.50 | 63.93 | 938,500 |
| 30 Dec 2022 | 64.75 | 64.98 | 64.19 | 64.67 | 64.10 | 759,900 |
| 29 Dec 2022 | 64.91 | 65.40 | 64.62 | 64.99 | 64.42 | 690,400 |
| 28 Dec 2022 | 64.93 | 65.57 | 64.49 | 64.59 | 64.02 | 555,200 |
| 27 Dec 2022 | 65.38 | 65.51 | 64.90 | 65.11 | 64.54 | 711,000 |
| 23 Dec 2022 | 64.51 | 65.17 | 64.26 | 64.99 | 64.42 | 515,800 |
| 22 Dec 2022 | 65.71 | 65.71 | 64.07 | 64.65 | 64.08 | 949,800 |
| 21 Dec 2022 | 64.94 | 65.98 | 64.93 | 65.90 | 65.32 | 1,238,300 |
| 20 Dec 2022 | 64.60 | 64.99 | 64.02 | 64.66 | 64.09 | 3,136,700 |
| 20 Dec 2022 | 0.54 Dividend | |||||
| 19 Dec 2022 | 65.90 | 66.17 | 64.46 | 64.86 | 63.75 | 3,440,100 |
| 16 Dec 2022 | 67.01 | 67.25 | 65.82 | 65.99 | 64.86 | 1,438,100 |
| 15 Dec 2022 | 66.85 | 67.52 | 66.19 | 67.50 | 66.35 | 1,097,500 |
| 14 Dec 2022 | 67.24 | 67.60 | 66.55 | 67.31 | 66.16 | 867,500 |
| 13 Dec 2022 | 68.15 | 68.40 | 66.83 | 67.25 | 66.10 | 838,500 |
| 12 Dec 2022 | 66.56 | 67.39 | 66.15 | 67.37 | 66.22 | 1,232,500 |
| 09 Dec 2022 | 66.97 | 67.14 | 66.53 | 66.54 | 65.41 | 720,000 |
| 08 Dec 2022 | 66.40 | 67.54 | 65.85 | 67.09 | 65.95 | 1,370,000 |
| 07 Dec 2022 | 65.35 | 66.20 | 65.19 | 65.93 | 64.81 | 1,042,800 |
| 06 Dec 2022 | 66.50 | 66.60 | 65.02 | 65.50 | 64.38 | 1,166,900 |
| 05 Dec 2022 | 66.00 | 66.80 | 65.50 | 66.56 | 65.42 | 1,426,400 |
| 02 Dec 2022 | 65.94 | 66.62 | 65.72 | 66.43 | 65.30 | 1,068,500 |
| 01 Dec 2022 | 66.48 | 66.66 | 65.73 | 66.28 | 65.15 | 1,365,400 |
| 30 Nov 2022 | 65.00 | 66.48 | 64.83 | 66.35 | 65.22 | 1,717,800 |
| 29 Nov 2022 | 65.80 | 65.80 | 64.93 | 64.99 | 63.88 | 1,566,300 |
| 28 Nov 2022 | 66.23 | 66.43 | 65.65 | 65.81 | 64.69 | 2,177,600 |
| 25 Nov 2022 | 66.44 | 66.94 | 66.24 | 66.51 | 65.38 | 501,500 |
| 23 Nov 2022 | 67.50 | 67.82 | 65.97 | 66.68 | 65.54 | 2,386,400 |
| 22 Nov 2022 | 68.38 | 68.54 | 67.39 | 67.72 | 66.57 | 3,237,500 |
| 21 Nov 2022 | 67.68 | 68.23 | 67.13 | 68.17 | 67.01 | 3,839,700 |
| 18 Nov 2022 | 66.57 | 67.31 | 66.53 | 66.74 | 65.60 | 4,232,500 |
| 17 Nov 2022 | 63.47 | 66.66 | 63.38 | 66.51 | 65.38 | 6,204,000 |
| 16 Nov 2022 | 62.41 | 64.53 | 62.07 | 63.75 | 62.66 | 4,468,600 |
| 15 Nov 2022 | 60.31 | 60.65 | 59.55 | 59.74 | 58.72 | 1,286,400 |
| 14 Nov 2022 | 60.70 | 61.05 | 59.81 | 59.85 | 58.83 | 2,306,900 |
| 11 Nov 2022 | 62.09 | 62.17 | 60.44 | 60.72 | 59.68 | 1,706,100 |
| 10 Nov 2022 | 61.60 | 61.97 | 60.96 | 61.87 | 60.81 | 1,184,100 |
| 09 Nov 2022 | 60.92 | 61.28 | 60.46 | 60.48 | 59.45 | 771,700 |
| 08 Nov 2022 | 60.58 | 61.02 | 60.22 | 60.91 | 59.87 | 1,136,700 |
| 07 Nov 2022 | 60.70 | 61.21 | 60.18 | 60.38 | 59.35 | 1,456,500 |
| 04 Nov 2022 | 60.23 | 60.94 | 59.84 | 60.76 | 59.72 | 2,350,000 |
| 03 Nov 2022 | 57.70 | 60.01 | 57.35 | 59.01 | 58.00 | 3,753,600 |
| 02 Nov 2022 | 58.88 | 59.73 | 58.12 | 58.13 | 57.14 | 1,615,700 |
| 01 Nov 2022 | 59.79 | 59.98 | 58.76 | 58.97 | 57.96 | 1,643,600 |
| 31 Oct 2022 | 59.22 | 59.72 | 58.70 | 59.38 | 58.37 | 1,375,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
