New Zealand markets closed

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.82+0.75 (+1.03%)
At close: 04:00PM EDT
73.83 +0.01 (+0.01%)
After hours: 04:58PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202473.0974.2372.8973.8273.821,290,466
25 Apr 202472.9073.5772.3473.0773.071,208,700
24 Apr 202474.0774.3973.1173.6273.62959,000
23 Apr 202473.6274.6073.4574.3574.351,155,800
22 Apr 202471.8073.8771.4673.3073.301,936,700
19 Apr 202471.5771.7371.1471.4271.42932,600
18 Apr 202471.0071.5670.6871.3671.362,061,800
17 Apr 202471.2371.4070.6870.7370.731,388,100
16 Apr 202470.0671.0869.4270.8270.821,646,400
15 Apr 202471.5171.8070.2170.5370.531,423,500
12 Apr 202471.5571.6070.8171.2771.271,079,800
11 Apr 202473.2273.2471.4972.2172.211,425,200
10 Apr 202473.1373.2171.8872.4872.482,437,000
09 Apr 202474.6074.8573.7374.2474.241,687,400
08 Apr 202474.5574.9373.9674.3774.371,183,400
05 Apr 202474.5375.0573.7674.5574.551,380,000
04 Apr 202476.8977.6474.5274.5774.571,724,400
03 Apr 202477.7278.0076.4676.6976.692,077,400
02 Apr 202478.1378.4077.2477.9377.93863,000
01 Apr 202479.2679.2877.8478.4578.451,399,300
28 Mar 202479.0480.0279.0479.4579.45831,900
27 Mar 202478.9879.2978.4579.1179.111,261,800
26 Mar 202478.9579.3178.4478.6578.65863,900
25 Mar 202479.3079.5978.6078.6778.67837,100
22 Mar 202480.4980.4979.1879.2679.26783,400
21 Mar 202480.8881.2780.3980.4080.40924,200
20 Mar 202480.5081.0379.9480.8480.842,724,200
20 Mar 20240.58 Dividend
19 Mar 202480.8281.0380.3680.9080.322,914,000
18 Mar 202479.5380.6679.2580.5880.002,038,700
15 Mar 202481.0981.5578.6479.0178.441,612,500
14 Mar 202482.2982.5680.7181.5480.961,829,800
13 Mar 202481.8583.2981.6882.7582.161,591,900
12 Mar 202480.5282.1080.5281.8781.281,222,800
11 Mar 202479.5980.5179.2880.3279.74731,700
08 Mar 202480.5180.9079.5579.7079.131,653,300
07 Mar 202481.9281.9280.1680.6280.041,586,300
06 Mar 202479.6581.3079.4081.2480.662,569,400
05 Mar 202478.0979.6077.7379.1378.561,136,400
04 Mar 202477.5378.2577.3778.0677.50863,300
01 Mar 202477.6578.0076.6477.7177.15906,400
29 Feb 202476.7377.9276.5677.6577.091,579,200
28 Feb 202475.5076.5675.3176.4775.92846,700
27 Feb 202476.4476.4475.0675.5074.96975,600
26 Feb 202476.0876.5675.6176.3875.831,139,600
23 Feb 202475.5176.3075.0076.1375.581,130,400
22 Feb 202475.8076.1175.1875.3874.842,321,800
21 Feb 202476.1976.3475.4275.7275.18926,100
20 Feb 202477.1177.5876.0176.3475.791,476,800
16 Feb 202475.9377.7075.8977.1976.641,597,000
15 Feb 202476.7977.9674.8076.0275.473,162,200
14 Feb 202475.1777.0274.8776.5275.972,252,600
13 Feb 202475.9276.5073.1774.7674.224,667,400
12 Feb 202477.3278.8577.1578.2777.711,791,100
09 Feb 202477.2877.2876.6477.0276.471,015,700
08 Feb 202476.8977.3876.0177.1976.641,537,300
07 Feb 202476.4777.5076.2876.8476.291,589,500
06 Feb 202477.1677.2375.7076.3475.792,550,300
05 Feb 202478.7379.1177.3277.4276.861,690,400
02 Feb 202478.7979.5778.2779.3178.74828,800
01 Feb 202478.1379.5178.1079.4078.83829,400
31 Jan 202479.3079.9477.8278.0877.521,223,300
30 Jan 202479.0079.0578.1578.6978.131,261,800
29 Jan 202476.8678.7776.4778.7378.17894,200
26 Jan 202476.9677.2076.7376.8876.33964,600
25 Jan 202476.3576.9876.2776.8476.29742,200
24 Jan 202476.5276.6575.9076.1575.601,044,400
23 Jan 202475.4476.0775.2876.0675.511,524,600
22 Jan 202476.8976.9975.4875.5775.031,991,400
19 Jan 202476.9077.0476.0576.8876.331,086,400
18 Jan 202476.2277.2876.1276.7476.191,233,600
17 Jan 202475.8176.3675.3875.8175.271,671,800
16 Jan 202477.2577.5575.2075.8375.291,928,000
12 Jan 202478.4878.7678.0878.4577.89839,500
11 Jan 202478.6478.9477.2678.1977.63924,500
10 Jan 202478.1279.4578.0078.6378.071,587,200
09 Jan 202477.2678.0777.1377.9177.35809,100
08 Jan 202476.6178.2476.4178.1677.60957,900
05 Jan 202476.2077.0476.0776.4375.881,456,200
04 Jan 202476.5776.8275.7676.3375.781,421,700
03 Jan 202477.0477.5276.3876.4075.85800,900
02 Jan 202477.3778.1676.7376.8676.31805,100
29 Dec 202377.8678.3777.8678.1377.57722,400
28 Dec 202378.0378.4277.8878.0977.53643,600
27 Dec 202377.9578.5077.6678.2377.67994,900
26 Dec 202377.3878.0477.2477.9477.38765,300
22 Dec 202376.4577.5776.3977.4276.86756,300
21 Dec 202374.9076.5474.7476.3475.791,195,100
20 Dec 202376.6876.7174.6474.7474.203,542,600
20 Dec 20230.55 Dividend
19 Dec 202375.6876.9175.6876.8975.793,544,800
18 Dec 202374.3975.4973.9675.3174.24980,200
15 Dec 202374.2074.4673.1273.7172.66932,400
14 Dec 202374.7674.8073.6274.1273.061,144,100
13 Dec 202373.5474.4973.2074.4973.43838,300
12 Dec 202372.4173.5972.0073.5972.541,133,100
11 Dec 202372.1872.3471.5272.3071.271,470,000
08 Dec 202372.8473.1971.8171.9170.88895,900
07 Dec 202373.4673.4672.4972.7371.69832,500
06 Dec 202373.3374.0173.2073.3572.30969,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...