New Zealand markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.39-0.71 (-1.27%)
At close: 04:00PM EST
55.35 -0.04 (-0.07%)
After hours: 06:48PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202256.1156.8255.3555.3955.391,177,200
20 Jan 202256.6257.1456.0656.1056.101,079,500
19 Jan 202256.6356.6455.8356.1756.171,521,000
18 Jan 202256.8657.0755.8756.5056.501,694,300
14 Jan 202256.3357.4956.3357.1957.191,764,500
13 Jan 202258.5958.8857.7357.7657.761,113,000
12 Jan 202259.6459.7357.9258.3958.391,989,900
11 Jan 202258.3259.9658.0959.5159.511,780,700
10 Jan 202258.1758.2957.2658.2558.251,364,600
07 Jan 202258.3858.7858.0558.3058.301,402,100
06 Jan 202257.8758.9757.8758.7258.72987,700
05 Jan 202258.9859.3757.8457.8857.881,762,300
04 Jan 202260.4460.8458.7358.7558.751,366,500
03 Jan 202259.9260.4059.0260.1360.131,131,200
31 Dec 202160.3660.9360.3060.6860.68462,400
30 Dec 202160.6060.9560.4460.4760.47553,900
29 Dec 202160.3061.0260.0460.3960.39773,800
28 Dec 202160.0060.5559.8860.2160.21586,200
27 Dec 202159.3260.3959.1260.0860.08700,800
23 Dec 202159.1159.4058.9259.3159.31689,600
22 Dec 202158.3559.0758.2458.8558.85650,900
21 Dec 202157.7659.0157.4158.3758.371,136,400
20 Dec 202156.3357.7956.2657.3157.313,469,400
20 Dec 20210.53 Dividend
17 Dec 202157.3757.8356.9457.4956.963,415,700
16 Dec 202158.3158.8957.5357.7357.201,214,400
15 Dec 202157.1157.9856.2457.7557.221,450,200
14 Dec 202158.1258.7657.5957.7157.181,221,900
13 Dec 202159.3259.7058.0658.5157.971,699,100
10 Dec 202159.7159.9459.1359.5258.97771,400
09 Dec 202159.6560.0259.3359.4058.85863,800
08 Dec 202160.1160.3659.7959.9259.372,207,200
07 Dec 202159.0060.4258.7260.0359.482,135,700
06 Dec 202156.7158.4856.6657.5457.011,528,900
03 Dec 202156.2856.8355.8256.1055.581,546,300
02 Dec 202154.5856.7054.5856.0555.532,027,000
01 Dec 202156.3356.7154.1854.3553.852,563,700
30 Nov 202157.0157.1255.9656.0355.511,517,000
29 Nov 202158.3558.7457.1857.2056.671,373,500
26 Nov 202157.5058.2157.1557.9957.46905,000
24 Nov 202158.4958.8658.0658.7158.17646,500
23 Nov 202158.1558.8057.8658.5257.981,279,900
22 Nov 202157.3058.3257.0058.0557.511,512,900
19 Nov 202156.5057.2756.3557.2156.681,263,100
18 Nov 202157.8358.0256.8156.8856.36868,000
17 Nov 202157.2258.2757.1057.8357.301,129,400
16 Nov 202158.3858.5057.5157.5457.011,436,800
15 Nov 202158.3958.5757.7858.4057.861,238,200
12 Nov 202157.0057.5856.9157.2156.68842,400
11 Nov 202157.0557.6856.7156.9656.431,631,700
10 Nov 202158.2258.2957.6557.6857.15987,400
09 Nov 202159.3159.3658.0258.0957.551,005,900
08 Nov 202159.8059.9458.8159.2458.691,438,900
05 Nov 202158.2859.5258.1759.4358.881,442,700
04 Nov 202158.2558.3657.5057.6257.091,325,500
03 Nov 202156.9358.2156.9358.1257.581,294,100
02 Nov 202157.6457.6656.9357.3456.81798,900
01 Nov 202156.8557.6456.5257.6457.111,386,600
29 Oct 202156.4056.9256.3156.6456.121,226,100
28 Oct 202156.5657.0856.2256.8256.301,502,900
27 Oct 202157.9058.0256.5356.5556.032,861,900
26 Oct 202158.2359.1657.6257.6357.102,713,800
25 Oct 202162.4962.4958.5558.8558.314,562,600
22 Oct 202161.2362.0061.2361.9661.391,841,800
21 Oct 202160.9061.9760.8561.4960.921,241,100
20 Oct 202160.9661.3460.5360.9860.421,610,400
19 Oct 202160.9361.2060.6561.1360.571,032,200
18 Oct 202161.5161.5660.8060.8860.32757,600
15 Oct 202161.8462.1061.2461.3760.80640,600
14 Oct 202161.3262.0361.2961.7261.151,024,400
13 Oct 202161.2961.4260.2661.0060.441,278,100
12 Oct 202161.8762.1561.3561.4060.83868,000
11 Oct 202162.6262.7061.4861.6761.10926,400
08 Oct 202161.9062.6061.6362.2361.66740,500
07 Oct 202161.0062.1461.0061.8161.241,038,100
06 Oct 202161.3061.3559.8060.7560.191,863,500
05 Oct 202162.0762.1561.4861.6861.11674,200
04 Oct 202162.0362.3861.7561.9561.38967,400
01 Oct 202161.5362.4161.1562.2861.711,359,400
30 Sep 202161.4261.8161.1961.1960.631,749,200
29 Sep 202161.4362.0261.4361.6461.07897,700
28 Sep 202162.7662.8461.2561.5360.96967,700
27 Sep 202162.4663.2862.2163.0962.51921,500
24 Sep 202162.8663.0062.4062.4561.87810,900
23 Sep 202163.1563.3362.6762.9062.321,446,100
22 Sep 202162.7463.4562.3362.8262.24869,800
21 Sep 202161.9162.7461.6962.3761.801,167,800
20 Sep 202161.0062.0460.7761.6961.123,442,100
20 Sep 20210.53 Dividend
17 Sep 202163.0963.2362.5162.9261.813,136,800
16 Sep 202163.9363.9963.0463.0961.981,441,400
15 Sep 202164.3964.7663.8664.0362.911,253,300
14 Sep 202165.1565.3764.1564.6363.492,164,100
13 Sep 202165.2365.5664.7865.0663.921,134,100
10 Sep 202164.8065.6464.4164.8963.751,084,700
09 Sep 202163.9464.9663.8464.4563.32693,200
08 Sep 202163.8264.5363.6864.3063.17919,100
07 Sep 202163.9964.6663.7763.8162.691,124,400
03 Sep 202164.6864.7664.1364.2863.151,779,800
02 Sep 202164.9865.0764.6664.6963.551,470,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...