Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

60.82

+0.29

(+0.48%)

At close: 04:00PM EDT

60.40

-0.42

(-0.69%)

After hours:

07:33PM EDT

Time period:

17 Aug 2021 - 17 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	60.39	61.04	60.08	60.82	60.82	1,048,800
15 Aug 2022	60.42	61.08	60.16	60.53	60.53	1,033,900
12 Aug 2022	60.57	60.92	60.30	60.48	60.48	1,261,700
11 Aug 2022	60.27	60.97	60.11	60.31	60.31	1,402,300
10 Aug 2022	59.88	60.39	59.62	59.94	59.94	1,109,500
09 Aug 2022	59.25	59.58	58.77	59.25	59.25	1,605,400
08 Aug 2022	59.85	60.19	59.05	59.25	59.25	1,782,600
05 Aug 2022	58.74	59.94	58.47	59.59	59.59	2,142,600
04 Aug 2022	57.35	59.11	57.29	59.09	59.09	3,507,200
03 Aug 2022	55.15	55.57	54.54	55.01	55.01	1,899,200
02 Aug 2022	54.52	55.24	53.78	54.75	54.75	2,651,700
01 Aug 2022	53.27	55.08	53.27	54.46	54.46	1,501,600
29 Jul 2022	53.14	53.75	52.97	53.61	53.61	2,135,800
28 Jul 2022	52.10	53.13	51.83	53.12	53.12	864,300
27 Jul 2022	51.21	52.33	51.21	52.05	52.05	1,246,100
26 Jul 2022	51.17	51.34	50.75	50.85	50.85	1,181,500
25 Jul 2022	52.21	52.44	50.98	51.41	51.41	931,100
22 Jul 2022	53.02	53.20	51.86	52.10	52.10	1,392,000
21 Jul 2022	52.89	53.21	52.62	52.91	52.91	1,061,100
20 Jul 2022	53.62	53.70	52.99	53.17	53.17	772,300
19 Jul 2022	51.90	53.48	51.90	53.42	53.42	1,596,300
18 Jul 2022	52.56	52.71	51.50	51.64	51.64	1,403,400
15 Jul 2022	51.86	52.63	51.45	52.17	52.17	886,300
14 Jul 2022	50.85	51.58	50.56	51.21	51.21	994,900
13 Jul 2022	50.40	52.09	50.16	51.76	51.76	682,900
12 Jul 2022	51.50	51.83	50.86	51.11	51.11	751,200
11 Jul 2022	51.57	51.76	51.24	51.55	51.55	765,000
08 Jul 2022	51.76	52.26	51.41	52.07	52.07	948,600
07 Jul 2022	51.42	51.81	51.21	51.76	51.76	1,088,300
06 Jul 2022	51.82	51.87	50.98	51.33	51.33	940,100
05 Jul 2022	50.75	51.74	50.44	51.71	51.71	1,195,100
01 Jul 2022	50.27	51.97	50.10	51.59	51.59	1,440,400
30 Jun 2022	49.27	50.22	48.89	50.15	50.15	1,687,500
29 Jun 2022	49.12	49.69	48.71	49.61	49.61	751,300
28 Jun 2022	50.51	50.85	49.04	49.07	49.07	1,093,000
27 Jun 2022	49.88	50.42	49.58	50.32	50.32	1,199,500
24 Jun 2022	49.32	49.80	49.10	49.75	49.75	1,152,400
23 Jun 2022	48.19	48.69	47.86	48.65	48.65	1,199,400
22 Jun 2022	47.84	48.70	47.67	47.97	47.97	1,091,200
21 Jun 2022	47.90	48.45	47.59	48.27	48.27	3,726,100
21 Jun 2022	0.54 Dividend
17 Jun 2022	47.25	48.19	47.00	47.79	47.25	3,942,500
16 Jun 2022	48.01	48.01	46.68	46.94	46.41	1,659,600
15 Jun 2022	48.24	48.94	48.10	48.66	48.11	2,013,900
14 Jun 2022	48.57	48.85	47.77	47.85	47.31	2,028,700
13 Jun 2022	49.02	49.51	48.35	48.41	47.86	2,795,700
10 Jun 2022	50.80	50.91	49.82	50.16	49.59	1,389,400
09 Jun 2022	51.73	52.17	51.40	51.44	50.86	757,600
08 Jun 2022	52.11	52.56	51.83	52.28	51.69	1,328,300
07 Jun 2022	51.72	52.39	51.65	52.27	51.68	1,127,500
06 Jun 2022	52.30	52.46	51.91	52.11	51.52	926,300
03 Jun 2022	52.61	52.75	52.02	52.07	51.48	965,400
02 Jun 2022	51.74	52.87	51.66	52.85	52.25	1,235,100
01 Jun 2022	52.77	52.81	51.58	51.85	51.26	1,205,100
31 May 2022	52.36	52.88	51.85	52.51	51.92	2,784,300
27 May 2022	51.19	51.47	50.71	51.14	50.56	1,708,500
26 May 2022	50.03	51.55	50.03	50.77	50.20	1,603,200
25 May 2022	50.09	50.87	49.91	50.14	49.57	1,706,500
24 May 2022	50.24	50.44	49.50	50.23	49.66	1,289,900
23 May 2022	50.76	51.01	49.91	50.69	50.12	1,535,600
20 May 2022	50.74	50.84	49.35	50.38	49.81	2,396,700
19 May 2022	50.63	51.02	50.21	50.29	49.72	2,372,100
18 May 2022	51.56	51.75	50.63	50.81	50.24	1,406,600
17 May 2022	52.43	52.56	51.57	52.02	51.43	1,352,400
16 May 2022	51.53	51.95	51.19	51.73	51.15	1,582,800
13 May 2022	50.63	52.01	50.60	51.76	51.18	1,131,500
12 May 2022	49.50	50.54	49.37	50.04	49.47	1,384,800
11 May 2022	50.99	51.51	49.90	49.96	49.40	1,476,400
10 May 2022	51.43	51.91	50.62	51.02	50.44	2,106,000
09 May 2022	51.67	52.27	50.79	50.83	50.26	2,027,500
06 May 2022	53.08	53.59	52.22	52.51	51.92	1,748,100
05 May 2022	53.67	53.94	52.42	53.27	52.67	2,185,300
04 May 2022	54.50	54.75	52.16	54.31	53.70	2,617,700
03 May 2022	58.40	58.40	55.08	55.16	54.54	2,543,400
02 May 2022	56.93	57.55	56.22	56.96	56.32	1,970,100
29 Apr 2022	58.26	58.86	57.04	57.09	56.44	1,254,500
28 Apr 2022	58.01	58.93	57.17	58.36	57.70	1,087,500
27 Apr 2022	57.73	58.19	57.19	57.68	57.03	1,212,100
26 Apr 2022	58.15	58.29	57.35	57.82	57.17	1,399,800
25 Apr 2022	57.60	58.80	57.10	58.72	58.06	2,269,100
22 Apr 2022	60.40	60.42	57.85	57.89	57.24	1,118,700
21 Apr 2022	61.78	61.79	60.41	60.53	59.85	725,600
20 Apr 2022	60.64	61.46	60.48	61.36	60.67	1,119,200
19 Apr 2022	59.65	60.45	59.65	60.22	59.54	944,900
18 Apr 2022	60.10	60.79	59.70	59.80	59.12	917,500
14 Apr 2022	60.09	60.57	59.76	60.43	59.75	1,031,000
13 Apr 2022	58.93	60.30	58.93	59.94	59.26	896,400
12 Apr 2022	59.34	59.84	58.66	59.08	58.41	1,038,100
11 Apr 2022	59.03	59.48	58.78	59.25	58.58	698,500
08 Apr 2022	59.15	59.69	58.89	59.15	58.48	772,900
07 Apr 2022	59.14	59.34	58.36	59.16	58.49	1,361,800
06 Apr 2022	58.30	59.22	57.63	59.20	58.53	1,222,200
05 Apr 2022	58.66	59.38	58.54	58.75	58.09	933,900
04 Apr 2022	58.05	59.23	58.05	58.99	58.32	912,800
01 Apr 2022	58.84	58.85	57.58	58.22	57.56	1,012,100
31 Mar 2022	58.46	59.13	58.18	58.39	57.73	748,900
30 Mar 2022	57.64	58.53	57.57	58.26	57.60	755,100
29 Mar 2022	57.74	58.16	57.50	57.82	57.17	883,500
28 Mar 2022	57.17	57.31	56.31	56.96	56.32	911,000
25 Mar 2022	57.18	57.31	56.89	57.28	56.63	698,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,832.69-14.46(-0.12%)

NZD/USD0.6344-0.0005(-0.08%)

NZD/EUR0.6232-0.0003(-0.05%)

ALL ORDS7,364.50+2.60(+0.04%)

ASX 2007,113.30+7.90(+0.11%)

OIL87.09+0.56(+0.65%)

Restaurant Brands International Inc. (QSR)

NZX 50
11,832.69
-14.46(-0.12%)

NZD/USD
0.6344
-0.0005(-0.08%)

NZD/EUR
0.6232
-0.0003(-0.05%)

ALL ORDS
7,364.50
+2.60(+0.04%)

ASX 200
7,113.30
+7.90(+0.11%)

OIL
87.09
+0.56(+0.65%)