New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202364.4264.8563.1063.6763.672,231,400
02 Oct 202366.3366.6564.9165.0265.022,403,300
29 Sept 202368.0868.3566.5666.6266.621,769,400
28 Sept 202365.9066.8765.2166.7366.731,247,300
27 Sept 202366.2466.5465.1565.9265.921,189,100
26 Sept 202366.8767.1365.8666.1866.181,321,900
25 Sept 202367.4967.8367.2767.2867.281,091,800
22 Sept 202367.3268.1567.1867.8267.821,237,700
21 Sept 202368.7668.7867.1067.1167.111,335,900
20 Sept 202368.6769.7368.6669.0269.021,244,400
19 Sept 202369.0869.5967.8568.5468.543,571,200
19 Sept 20230.55 Dividend
18 Sept 202368.8469.9868.7469.8569.303,523,300
15 Sept 202368.6769.3668.3868.5868.041,641,000
14 Sept 202367.6269.3967.4269.0368.491,234,500
13 Sept 202367.0968.1167.0867.5967.06810,600
12 Sept 202366.4567.3366.1966.8066.27947,300
11 Sept 202367.8067.9066.3066.8866.351,478,700
08 Sept 202367.4368.1867.4267.6767.14787,000
07 Sept 202366.9467.5666.6267.4266.891,238,400
06 Sept 202368.3568.5666.6466.9366.401,609,100
05 Sept 202370.0070.1868.3268.5968.051,165,400
01 Sept 202370.5770.7669.6169.9069.35911,600
31 Aug 202369.3170.3969.2369.4568.901,203,000
30 Aug 202368.6369.5968.6369.1768.63758,900
29 Aug 202367.5468.7067.5268.6868.141,233,900
28 Aug 202367.9168.4467.5767.6967.161,503,100
25 Aug 202368.5668.6467.8567.8967.361,326,500
24 Aug 202369.4969.5068.2668.2867.741,148,000
23 Aug 202369.0869.9269.0069.5769.02939,900
22 Aug 202369.6969.9668.9869.0668.521,030,200
21 Aug 202369.1269.5768.8369.3468.791,693,100
18 Aug 202369.3769.5068.4868.6968.151,426,700
17 Aug 202370.7171.0069.5469.5869.033,220,700
16 Aug 202370.7771.1470.3870.6170.051,263,900
15 Aug 202372.1472.3770.9270.9770.411,090,700
14 Aug 202372.8072.9572.2572.4871.91824,300
11 Aug 202373.1373.5772.7872.9772.40946,400
10 Aug 202373.4274.2773.0873.3172.73859,700
09 Aug 202374.8574.8572.4673.2972.711,605,200
08 Aug 202374.7976.7074.0574.2973.712,550,300
07 Aug 202373.7074.6673.7074.5573.961,229,700
04 Aug 202373.0174.2472.8673.4672.88979,200
03 Aug 202373.8274.0372.4072.8272.251,271,200
02 Aug 202375.0175.2974.0574.1773.591,082,500
01 Aug 202375.9076.3375.0575.3374.74929,100
31 Jul 202376.9177.1276.4376.5675.96638,000
28 Jul 202376.9777.4076.5776.9176.30389,100
27 Jul 202377.0777.4776.5976.6976.09776,500
26 Jul 202376.3077.1275.6876.9076.29797,900
25 Jul 202376.6076.8576.0976.4975.89763,100
24 Jul 202377.7477.9676.6276.8176.21881,300
21 Jul 202377.9078.0477.3077.6777.061,115,100
20 Jul 202377.3077.6476.7277.4576.84764,200
19 Jul 202378.0878.3077.0777.5276.91649,900
18 Jul 202377.4077.8176.9277.7877.17865,800
17 Jul 202377.5278.0777.1777.2676.65691,500
14 Jul 202376.9377.5676.7877.2976.68733,200
13 Jul 202376.1876.6675.6476.5175.91665,900
12 Jul 202375.9776.4175.6175.9875.38637,600
11 Jul 202375.4375.7974.3775.4574.86961,600
10 Jul 202375.7376.1175.4775.5874.98708,700
07 Jul 202375.4475.9675.2875.4674.87892,100
06 Jul 202376.5776.7175.2775.5874.98980,400
05 Jul 202376.9877.4376.3677.0176.40888,000
03 Jul 202377.2377.6876.8877.2676.65290,300
30 Jun 202377.0477.8477.0477.5276.91867,800
29 Jun 202376.0877.0275.8576.9676.35767,400
28 Jun 202375.9476.3275.4876.0275.42803,900
27 Jun 202376.0176.1774.8275.7775.171,177,700
26 Jun 202375.2275.6174.9575.3474.75828,200
23 Jun 202375.6375.7575.1575.3574.761,185,100
22 Jun 202376.0976.2575.3575.6475.041,678,100
21 Jun 202375.6176.1474.9276.0775.473,350,700
21 Jun 20230.55 Dividend
20 Jun 202376.0476.6075.8576.1274.973,039,200
16 Jun 202376.7377.4776.3776.4375.28732,900
15 Jun 202376.6877.5676.1776.5075.351,358,000
14 Jun 202375.4276.3975.3576.2375.081,007,400
13 Jun 202375.8876.2975.1375.4674.32656,100
12 Jun 202375.4776.0775.0075.7774.63930,800
09 Jun 202374.6475.5474.4675.1674.031,135,000
08 Jun 202372.7174.6472.0574.4873.361,411,800
07 Jun 202374.8475.2072.7272.9871.881,530,600
06 Jun 202375.5875.6574.5174.9873.85845,500
05 Jun 202376.1876.2275.2075.2774.14854,200
02 Jun 202375.4076.6375.2376.3875.231,180,600
01 Jun 202372.6775.3972.6775.3074.171,506,600
31 May 202372.3773.4171.4172.9171.811,443,500
30 May 202372.7073.3971.4772.4271.331,509,200
26 May 202372.9173.7572.5673.2272.12864,400
25 May 202371.8572.6871.4472.4371.34853,100
24 May 202371.5572.2371.1171.8070.721,165,400
23 May 202372.4872.8271.5771.9270.841,165,900
22 May 202373.3273.4572.7273.0471.94664,100
19 May 202373.3973.6672.8973.2672.16827,400
18 May 202372.7773.4472.3473.3672.26719,000
17 May 202373.4673.5472.1672.9771.87873,900
16 May 202373.0273.5972.3873.2072.10783,200
15 May 202372.7973.3272.6273.0671.96676,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...