New Zealand markets close in 57 minutes

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
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202260.3961.0460.0860.8260.821,048,800
15 Aug 202260.4261.0860.1660.5360.531,033,900
12 Aug 202260.5760.9260.3060.4860.481,261,700
11 Aug 202260.2760.9760.1160.3160.311,402,300
10 Aug 202259.8860.3959.6259.9459.941,109,500
09 Aug 202259.2559.5858.7759.2559.251,605,400
08 Aug 202259.8560.1959.0559.2559.251,782,600
05 Aug 202258.7459.9458.4759.5959.592,142,600
04 Aug 202257.3559.1157.2959.0959.093,507,200
03 Aug 202255.1555.5754.5455.0155.011,899,200
02 Aug 202254.5255.2453.7854.7554.752,651,700
01 Aug 202253.2755.0853.2754.4654.461,501,600
29 Jul 202253.1453.7552.9753.6153.612,135,800
28 Jul 202252.1053.1351.8353.1253.12864,300
27 Jul 202251.2152.3351.2152.0552.051,246,100
26 Jul 202251.1751.3450.7550.8550.851,181,500
25 Jul 202252.2152.4450.9851.4151.41931,100
22 Jul 202253.0253.2051.8652.1052.101,392,000
21 Jul 202252.8953.2152.6252.9152.911,061,100
20 Jul 202253.6253.7052.9953.1753.17772,300
19 Jul 202251.9053.4851.9053.4253.421,596,300
18 Jul 202252.5652.7151.5051.6451.641,403,400
15 Jul 202251.8652.6351.4552.1752.17886,300
14 Jul 202250.8551.5850.5651.2151.21994,900
13 Jul 202250.4052.0950.1651.7651.76682,900
12 Jul 202251.5051.8350.8651.1151.11751,200
11 Jul 202251.5751.7651.2451.5551.55765,000
08 Jul 202251.7652.2651.4152.0752.07948,600
07 Jul 202251.4251.8151.2151.7651.761,088,300
06 Jul 202251.8251.8750.9851.3351.33940,100
05 Jul 202250.7551.7450.4451.7151.711,195,100
01 Jul 202250.2751.9750.1051.5951.591,440,400
30 Jun 202249.2750.2248.8950.1550.151,687,500
29 Jun 202249.1249.6948.7149.6149.61751,300
28 Jun 202250.5150.8549.0449.0749.071,093,000
27 Jun 202249.8850.4249.5850.3250.321,199,500
24 Jun 202249.3249.8049.1049.7549.751,152,400
23 Jun 202248.1948.6947.8648.6548.651,199,400
22 Jun 202247.8448.7047.6747.9747.971,091,200
21 Jun 202247.9048.4547.5948.2748.273,726,100
21 Jun 20220.54 Dividend
17 Jun 202247.2548.1947.0047.7947.253,942,500
16 Jun 202248.0148.0146.6846.9446.411,659,600
15 Jun 202248.2448.9448.1048.6648.112,013,900
14 Jun 202248.5748.8547.7747.8547.312,028,700
13 Jun 202249.0249.5148.3548.4147.862,795,700
10 Jun 202250.8050.9149.8250.1649.591,389,400
09 Jun 202251.7352.1751.4051.4450.86757,600
08 Jun 202252.1152.5651.8352.2851.691,328,300
07 Jun 202251.7252.3951.6552.2751.681,127,500
06 Jun 202252.3052.4651.9152.1151.52926,300
03 Jun 202252.6152.7552.0252.0751.48965,400
02 Jun 202251.7452.8751.6652.8552.251,235,100
01 Jun 202252.7752.8151.5851.8551.261,205,100
31 May 202252.3652.8851.8552.5151.922,784,300
27 May 202251.1951.4750.7151.1450.561,708,500
26 May 202250.0351.5550.0350.7750.201,603,200
25 May 202250.0950.8749.9150.1449.571,706,500
24 May 202250.2450.4449.5050.2349.661,289,900
23 May 202250.7651.0149.9150.6950.121,535,600
20 May 202250.7450.8449.3550.3849.812,396,700
19 May 202250.6351.0250.2150.2949.722,372,100
18 May 202251.5651.7550.6350.8150.241,406,600
17 May 202252.4352.5651.5752.0251.431,352,400
16 May 202251.5351.9551.1951.7351.151,582,800
13 May 202250.6352.0150.6051.7651.181,131,500
12 May 202249.5050.5449.3750.0449.471,384,800
11 May 202250.9951.5149.9049.9649.401,476,400
10 May 202251.4351.9150.6251.0250.442,106,000
09 May 202251.6752.2750.7950.8350.262,027,500
06 May 202253.0853.5952.2252.5151.921,748,100
05 May 202253.6753.9452.4253.2752.672,185,300
04 May 202254.5054.7552.1654.3153.702,617,700
03 May 202258.4058.4055.0855.1654.542,543,400
02 May 202256.9357.5556.2256.9656.321,970,100
29 Apr 202258.2658.8657.0457.0956.441,254,500
28 Apr 202258.0158.9357.1758.3657.701,087,500
27 Apr 202257.7358.1957.1957.6857.031,212,100
26 Apr 202258.1558.2957.3557.8257.171,399,800
25 Apr 202257.6058.8057.1058.7258.062,269,100
22 Apr 202260.4060.4257.8557.8957.241,118,700
21 Apr 202261.7861.7960.4160.5359.85725,600
20 Apr 202260.6461.4660.4861.3660.671,119,200
19 Apr 202259.6560.4559.6560.2259.54944,900
18 Apr 202260.1060.7959.7059.8059.12917,500
14 Apr 202260.0960.5759.7660.4359.751,031,000
13 Apr 202258.9360.3058.9359.9459.26896,400
12 Apr 202259.3459.8458.6659.0858.411,038,100
11 Apr 202259.0359.4858.7859.2558.58698,500
08 Apr 202259.1559.6958.8959.1558.48772,900
07 Apr 202259.1459.3458.3659.1658.491,361,800
06 Apr 202258.3059.2257.6359.2058.531,222,200
05 Apr 202258.6659.3858.5458.7558.09933,900
04 Apr 202258.0559.2358.0558.9958.32912,800
01 Apr 202258.8458.8557.5858.2257.561,012,100
31 Mar 202258.4659.1358.1858.3957.73748,900
30 Mar 202257.6458.5357.5758.2657.60755,100
29 Mar 202257.7458.1657.5057.8257.17883,500
28 Mar 202257.1757.3156.3156.9656.32911,000
25 Mar 202257.1857.3156.8957.2856.63698,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...