Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

67.09

+1.16

(+1.76%)

At close: 04:00PM EST

66.80

-0.29

(-0.43%)

After hours:

04:51PM EST

Time period:

08 Dec 2021 - 08 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2022	66.40	67.54	65.85	67.09	67.09	1,331,265
07 Dec 2022	65.35	66.20	65.19	65.93	65.93	1,042,800
06 Dec 2022	66.50	66.60	65.02	65.50	65.50	1,166,900
05 Dec 2022	66.00	66.80	65.50	66.56	66.56	1,426,400
02 Dec 2022	65.94	66.62	65.72	66.43	66.43	1,068,500
01 Dec 2022	66.48	66.66	65.73	66.28	66.28	1,365,400
30 Nov 2022	65.00	66.48	64.83	66.35	66.35	1,717,800
29 Nov 2022	65.80	65.80	64.93	64.99	64.99	1,566,300
28 Nov 2022	66.23	66.43	65.65	65.81	65.81	2,177,600
25 Nov 2022	66.44	66.94	66.24	66.51	66.51	501,500
23 Nov 2022	67.50	67.82	65.97	66.68	66.68	2,386,400
22 Nov 2022	68.38	68.54	67.39	67.72	67.72	3,237,500
21 Nov 2022	67.68	68.23	67.13	68.17	68.17	3,839,700
18 Nov 2022	66.57	67.31	66.53	66.74	66.74	4,231,900
17 Nov 2022	63.47	66.66	63.38	66.51	66.51	6,204,000
16 Nov 2022	62.41	64.53	62.07	63.75	63.75	4,468,600
15 Nov 2022	60.31	60.65	59.55	59.74	59.74	1,286,400
14 Nov 2022	60.70	61.05	59.81	59.85	59.85	2,306,900
11 Nov 2022	62.09	62.17	60.44	60.72	60.72	1,706,100
10 Nov 2022	61.60	61.97	60.96	61.87	61.87	1,184,100
09 Nov 2022	60.92	61.28	60.46	60.48	60.48	771,700
08 Nov 2022	60.58	61.02	60.22	60.91	60.91	1,136,700
07 Nov 2022	60.70	61.21	60.18	60.38	60.38	1,456,500
04 Nov 2022	60.23	60.94	59.84	60.76	60.76	2,350,000
03 Nov 2022	57.70	60.01	57.35	59.01	59.01	3,753,600
02 Nov 2022	58.88	59.73	58.12	58.13	58.13	1,615,700
01 Nov 2022	59.79	59.98	58.76	58.97	58.97	1,643,600
31 Oct 2022	59.22	59.72	58.70	59.38	59.38	1,375,100
28 Oct 2022	58.49	59.33	58.32	59.30	59.30	1,518,600
27 Oct 2022	58.12	59.22	57.92	58.46	58.46	1,464,100
26 Oct 2022	57.60	58.61	57.37	57.59	57.59	1,386,000
25 Oct 2022	56.56	57.60	56.37	57.46	57.46	995,500
24 Oct 2022	56.69	57.21	56.11	56.65	56.65	1,528,700
21 Oct 2022	55.72	56.85	55.65	56.71	56.71	1,432,700
20 Oct 2022	55.70	56.29	55.37	55.73	55.73	1,808,000
19 Oct 2022	55.31	56.14	55.09	55.78	55.78	1,329,700
18 Oct 2022	55.30	55.61	54.84	55.50	55.50	1,309,800
17 Oct 2022	54.12	55.11	54.09	54.73	54.73	1,400,100
14 Oct 2022	54.47	54.51	53.41	53.65	53.65	978,700
13 Oct 2022	51.76	54.26	51.29	53.95	53.95	1,617,600
12 Oct 2022	52.57	53.07	52.00	52.54	52.54	1,225,700
11 Oct 2022	52.28	52.85	51.26	52.51	52.51	1,495,400
10 Oct 2022	52.45	53.22	52.22	52.42	52.42	1,333,000
07 Oct 2022	53.40	53.46	51.88	52.31	52.31	1,316,800
06 Oct 2022	54.91	55.12	53.47	53.58	53.58	1,113,600
05 Oct 2022	54.68	55.53	54.51	55.13	55.13	1,151,000
04 Oct 2022	54.82	55.58	54.82	55.48	55.48	1,366,200
03 Oct 2022	53.78	54.40	53.06	54.11	54.11	1,419,000
30 Sept 2022	54.10	54.31	53.15	53.18	53.18	1,138,800
29 Sept 2022	55.33	55.47	54.15	54.39	54.39	1,023,900
28 Sept 2022	54.74	56.04	54.48	55.76	55.76	1,008,100
27 Sept 2022	55.54	55.78	54.52	54.72	54.72	1,199,300
26 Sept 2022	55.27	56.01	54.68	54.97	54.97	1,288,400
23 Sept 2022	55.93	56.29	54.94	55.39	55.39	1,519,000
22 Sept 2022	57.45	57.51	55.82	56.41	56.41	1,330,800
21 Sept 2022	58.70	58.94	57.47	57.49	57.49	1,057,900
20 Sept 2022	58.73	59.08	58.03	58.44	58.44	3,292,000
20 Sept 2022	0.54 Dividend
19 Sept 2022	59.00	59.56	58.86	59.47	58.93	3,354,900
16 Sept 2022	58.48	59.33	58.37	59.25	58.71	1,615,800
15 Sept 2022	59.42	59.72	58.91	59.06	58.52	1,039,200
14 Sept 2022	59.53	60.09	59.13	59.56	59.02	1,096,500
13 Sept 2022	60.68	61.10	59.24	59.58	59.04	1,240,100
12 Sept 2022	61.09	61.79	61.00	61.76	61.20	1,861,900
09 Sept 2022	60.74	61.14	60.27	60.89	60.34	1,347,200
08 Sept 2022	59.33	60.64	59.23	60.58	60.03	1,280,900
07 Sept 2022	58.75	59.73	58.71	59.73	59.19	1,265,200
06 Sept 2022	59.28	59.44	58.38	58.58	58.05	909,000
02 Sept 2022	59.71	59.90	58.83	59.22	58.68	847,500
01 Sept 2022	58.57	59.48	58.30	59.35	58.81	1,174,500
31 Aug 2022	59.01	59.70	58.86	59.00	58.46	881,500
30 Aug 2022	59.79	59.99	58.72	59.00	58.46	1,562,900
29 Aug 2022	58.81	59.76	58.59	59.45	58.91	1,027,100
26 Aug 2022	60.90	60.90	59.03	59.14	58.60	1,086,100
25 Aug 2022	60.50	60.86	60.20	60.74	60.19	994,300
24 Aug 2022	58.95	60.22	58.53	60.11	59.56	1,314,100
23 Aug 2022	58.61	59.34	58.51	58.71	58.18	738,700
22 Aug 2022	58.41	58.91	58.28	58.64	58.11	1,608,800
19 Aug 2022	59.19	59.56	58.99	59.11	58.57	1,537,400
18 Aug 2022	60.38	60.38	59.64	59.79	59.25	1,007,500
17 Aug 2022	60.29	60.67	60.01	60.40	59.85	650,100
16 Aug 2022	60.39	61.04	60.08	60.82	60.27	1,048,800
15 Aug 2022	60.42	61.08	60.16	60.53	59.98	1,033,900
12 Aug 2022	60.57	60.92	60.30	60.48	59.93	1,261,700
11 Aug 2022	60.27	60.97	60.11	60.31	59.76	1,402,300
10 Aug 2022	59.88	60.39	59.62	59.94	59.40	1,109,500
09 Aug 2022	59.25	59.58	58.77	59.25	58.71	1,605,400
08 Aug 2022	59.85	60.19	59.05	59.25	58.71	1,782,600
05 Aug 2022	58.74	59.94	58.47	59.59	59.05	2,142,600
04 Aug 2022	57.35	59.11	57.29	59.09	58.55	3,507,200
03 Aug 2022	55.15	55.57	54.54	55.01	54.51	1,899,200
02 Aug 2022	54.52	55.24	53.78	54.75	54.25	2,651,700
01 Aug 2022	53.27	55.08	53.27	54.46	53.97	1,501,600
29 Jul 2022	53.14	53.75	52.97	53.61	53.12	2,135,800
28 Jul 2022	52.10	53.13	51.83	53.12	52.64	864,300
27 Jul 2022	51.21	52.33	51.21	52.05	51.58	1,246,100
26 Jul 2022	51.17	51.34	50.75	50.85	50.39	1,181,500
25 Jul 2022	52.21	52.44	50.98	51.41	50.94	931,100
22 Jul 2022	53.02	53.20	51.86	52.10	51.63	1,392,000
21 Jul 2022	52.89	53.21	52.62	52.91	52.43	1,061,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,607.43-9.71(-0.08%)

NZD/USD0.6407+0.0027(+0.43%)

NZD/EUR0.6051+0.0015(+0.26%)

ALL ORDS7,377.00+7.60(+0.10%)

ASX 2007,185.00+9.50(+0.13%)

OIL72.24+0.78(+1.09%)

Restaurant Brands International Inc. (QSR)

NZX 50
11,607.43
-9.71(-0.08%)

NZD/USD
0.6407
+0.0027(+0.43%)

NZD/EUR
0.6051
+0.0015(+0.26%)

ALL ORDS
7,377.00
+7.60(+0.10%)

ASX 200
7,185.00
+9.50(+0.13%)

OIL
72.24
+0.78(+1.09%)