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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	56.11	56.82	55.35	55.39	55.39	1,177,200
20 Jan 2022	56.62	57.14	56.06	56.10	56.10	1,079,500
19 Jan 2022	56.63	56.64	55.83	56.17	56.17	1,521,000
18 Jan 2022	56.86	57.07	55.87	56.50	56.50	1,694,300
14 Jan 2022	56.33	57.49	56.33	57.19	57.19	1,764,500
13 Jan 2022	58.59	58.88	57.73	57.76	57.76	1,113,000
12 Jan 2022	59.64	59.73	57.92	58.39	58.39	1,989,900
11 Jan 2022	58.32	59.96	58.09	59.51	59.51	1,780,700
10 Jan 2022	58.17	58.29	57.26	58.25	58.25	1,364,600
07 Jan 2022	58.38	58.78	58.05	58.30	58.30	1,402,100
06 Jan 2022	57.87	58.97	57.87	58.72	58.72	987,700
05 Jan 2022	58.98	59.37	57.84	57.88	57.88	1,762,300
04 Jan 2022	60.44	60.84	58.73	58.75	58.75	1,366,500
03 Jan 2022	59.92	60.40	59.02	60.13	60.13	1,131,200
31 Dec 2021	60.36	60.93	60.30	60.68	60.68	462,400
30 Dec 2021	60.60	60.95	60.44	60.47	60.47	553,900
29 Dec 2021	60.30	61.02	60.04	60.39	60.39	773,800
28 Dec 2021	60.00	60.55	59.88	60.21	60.21	586,200
27 Dec 2021	59.32	60.39	59.12	60.08	60.08	700,800
23 Dec 2021	59.11	59.40	58.92	59.31	59.31	689,600
22 Dec 2021	58.35	59.07	58.24	58.85	58.85	650,900
21 Dec 2021	57.76	59.01	57.41	58.37	58.37	1,136,400
20 Dec 2021	56.33	57.79	56.26	57.31	57.31	3,469,400
20 Dec 2021	0.53 Dividend
17 Dec 2021	57.37	57.83	56.94	57.49	56.96	3,415,700
16 Dec 2021	58.31	58.89	57.53	57.73	57.20	1,214,400
15 Dec 2021	57.11	57.98	56.24	57.75	57.22	1,450,200
14 Dec 2021	58.12	58.76	57.59	57.71	57.18	1,221,900
13 Dec 2021	59.32	59.70	58.06	58.51	57.97	1,699,100
10 Dec 2021	59.71	59.94	59.13	59.52	58.97	771,400
09 Dec 2021	59.65	60.02	59.33	59.40	58.85	863,800
08 Dec 2021	60.11	60.36	59.79	59.92	59.37	2,207,200
07 Dec 2021	59.00	60.42	58.72	60.03	59.48	2,135,700
06 Dec 2021	56.71	58.48	56.66	57.54	57.01	1,528,900
03 Dec 2021	56.28	56.83	55.82	56.10	55.58	1,546,300
02 Dec 2021	54.58	56.70	54.58	56.05	55.53	2,027,000
01 Dec 2021	56.33	56.71	54.18	54.35	53.85	2,563,700
30 Nov 2021	57.01	57.12	55.96	56.03	55.51	1,517,000
29 Nov 2021	58.35	58.74	57.18	57.20	56.67	1,373,500
26 Nov 2021	57.50	58.21	57.15	57.99	57.46	905,000
24 Nov 2021	58.49	58.86	58.06	58.71	58.17	646,500
23 Nov 2021	58.15	58.80	57.86	58.52	57.98	1,279,900
22 Nov 2021	57.30	58.32	57.00	58.05	57.51	1,512,900
19 Nov 2021	56.50	57.27	56.35	57.21	56.68	1,263,100
18 Nov 2021	57.83	58.02	56.81	56.88	56.36	868,000
17 Nov 2021	57.22	58.27	57.10	57.83	57.30	1,129,400
16 Nov 2021	58.38	58.50	57.51	57.54	57.01	1,436,800
15 Nov 2021	58.39	58.57	57.78	58.40	57.86	1,238,200
12 Nov 2021	57.00	57.58	56.91	57.21	56.68	842,400
11 Nov 2021	57.05	57.68	56.71	56.96	56.43	1,631,700
10 Nov 2021	58.22	58.29	57.65	57.68	57.15	987,400
09 Nov 2021	59.31	59.36	58.02	58.09	57.55	1,005,900
08 Nov 2021	59.80	59.94	58.81	59.24	58.69	1,438,900
05 Nov 2021	58.28	59.52	58.17	59.43	58.88	1,442,700
04 Nov 2021	58.25	58.36	57.50	57.62	57.09	1,325,500
03 Nov 2021	56.93	58.21	56.93	58.12	57.58	1,294,100
02 Nov 2021	57.64	57.66	56.93	57.34	56.81	798,900
01 Nov 2021	56.85	57.64	56.52	57.64	57.11	1,386,600
29 Oct 2021	56.40	56.92	56.31	56.64	56.12	1,226,100
28 Oct 2021	56.56	57.08	56.22	56.82	56.30	1,502,900
27 Oct 2021	57.90	58.02	56.53	56.55	56.03	2,861,900
26 Oct 2021	58.23	59.16	57.62	57.63	57.10	2,713,800
25 Oct 2021	62.49	62.49	58.55	58.85	58.31	4,562,600
22 Oct 2021	61.23	62.00	61.23	61.96	61.39	1,841,800
21 Oct 2021	60.90	61.97	60.85	61.49	60.92	1,241,100
20 Oct 2021	60.96	61.34	60.53	60.98	60.42	1,610,400
19 Oct 2021	60.93	61.20	60.65	61.13	60.57	1,032,200
18 Oct 2021	61.51	61.56	60.80	60.88	60.32	757,600
15 Oct 2021	61.84	62.10	61.24	61.37	60.80	640,600
14 Oct 2021	61.32	62.03	61.29	61.72	61.15	1,024,400
13 Oct 2021	61.29	61.42	60.26	61.00	60.44	1,278,100
12 Oct 2021	61.87	62.15	61.35	61.40	60.83	868,000
11 Oct 2021	62.62	62.70	61.48	61.67	61.10	926,400
08 Oct 2021	61.90	62.60	61.63	62.23	61.66	740,500
07 Oct 2021	61.00	62.14	61.00	61.81	61.24	1,038,100
06 Oct 2021	61.30	61.35	59.80	60.75	60.19	1,863,500
05 Oct 2021	62.07	62.15	61.48	61.68	61.11	674,200
04 Oct 2021	62.03	62.38	61.75	61.95	61.38	967,400
01 Oct 2021	61.53	62.41	61.15	62.28	61.71	1,359,400
30 Sep 2021	61.42	61.81	61.19	61.19	60.63	1,749,200
29 Sep 2021	61.43	62.02	61.43	61.64	61.07	897,700
28 Sep 2021	62.76	62.84	61.25	61.53	60.96	967,700
27 Sep 2021	62.46	63.28	62.21	63.09	62.51	921,500
24 Sep 2021	62.86	63.00	62.40	62.45	61.87	810,900
23 Sep 2021	63.15	63.33	62.67	62.90	62.32	1,446,100
22 Sep 2021	62.74	63.45	62.33	62.82	62.24	869,800
21 Sep 2021	61.91	62.74	61.69	62.37	61.80	1,167,800
20 Sep 2021	61.00	62.04	60.77	61.69	61.12	3,442,100
20 Sep 2021	0.53 Dividend
17 Sep 2021	63.09	63.23	62.51	62.92	61.81	3,136,800
16 Sep 2021	63.93	63.99	63.04	63.09	61.98	1,441,400
15 Sep 2021	64.39	64.76	63.86	64.03	62.91	1,253,300
14 Sep 2021	65.15	65.37	64.15	64.63	63.49	2,164,100
13 Sep 2021	65.23	65.56	64.78	65.06	63.92	1,134,100
10 Sep 2021	64.80	65.64	64.41	64.89	63.75	1,084,700
09 Sep 2021	63.94	64.96	63.84	64.45	63.32	693,200
08 Sep 2021	63.82	64.53	63.68	64.30	63.17	919,100
07 Sep 2021	63.99	64.66	63.77	63.81	62.69	1,124,400
03 Sep 2021	64.68	64.76	64.13	64.28	63.15	1,779,800
02 Sep 2021	64.98	65.07	64.66	64.69	63.55	1,470,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,348.00-149.10(-1.19%)

NZD/USD0.6713-0.0047(-0.70%)

NZD/EUR0.5911-0.0058(-0.97%)

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

OIL84.83-0.72(-0.84%)

Restaurant Brands International Inc. (QSR)

NZX 50
12,348.00
-149.10(-1.19%)

NZD/USD
0.6713
-0.0047(-0.70%)

NZD/EUR
0.5911
-0.0058(-0.97%)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

OIL
84.83
-0.72(-0.84%)