New Zealand markets open in 5 hours 24 minutes

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.41+0.51 (+0.82%)
As of 11:36AM EDT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202361.9062.5161.9262.4162.41175,630
21 Mar 202362.0562.4561.6661.9061.903,440,300
21 Mar 20230.55 Dividend
20 Mar 202361.2062.5261.1462.5061.953,961,700
17 Mar 202361.8061.8060.5560.9260.381,446,200
16 Mar 202361.4462.0360.7261.8961.351,265,000
15 Mar 202360.6161.7759.9961.7361.191,997,400
14 Mar 202360.9261.3960.3461.1660.621,559,100
13 Mar 202360.2561.9160.2560.5460.011,646,700
10 Mar 202361.3161.5660.3760.5360.002,238,500
09 Mar 202362.6962.7160.9161.0260.481,416,800
08 Mar 202362.8562.9561.9462.6062.051,349,200
07 Mar 202364.4464.6562.7962.9562.401,463,800
06 Mar 202364.1364.6763.9064.4963.92848,800
03 Mar 202364.0964.2663.6464.0863.521,921,000
02 Mar 202363.7064.3363.5063.9563.391,231,200
01 Mar 202364.6064.8063.7663.8363.271,545,700
28 Feb 202364.8565.1564.2064.4963.922,453,400
27 Feb 202365.5065.7865.1165.3064.731,801,700
24 Feb 202365.2265.3164.5465.1064.531,375,300
23 Feb 202367.2567.4865.2165.7165.133,416,400
22 Feb 202368.0068.0266.9067.2566.661,608,800
21 Feb 202366.9367.8266.8767.7567.151,140,700
17 Feb 202366.4967.5566.2267.5266.931,089,300
16 Feb 202366.2166.5165.6366.5065.911,563,700
15 Feb 202366.3566.7465.6966.0965.511,464,200
14 Feb 202364.4566.7963.9666.6166.025,186,800
13 Feb 202367.6668.8967.5268.4867.881,569,900
10 Feb 202367.2967.7966.9867.6267.021,311,300
09 Feb 202367.9268.4467.1967.3366.741,070,100
08 Feb 202367.8468.1367.0867.3866.79833,400
07 Feb 202367.9368.2367.2268.1367.53807,400
06 Feb 202367.6568.1567.2768.0467.44808,900
03 Feb 202367.2567.6666.7267.6567.051,007,000
02 Feb 202367.1467.5666.8267.5566.961,393,800
01 Feb 202366.8267.3566.2467.0566.46866,200
31 Jan 202366.4566.9465.8966.9366.341,011,800
30 Jan 202366.7167.1666.2966.5966.00536,200
27 Jan 202367.5467.5466.7866.9966.40597,600
26 Jan 202368.3068.6566.5567.4066.81876,700
25 Jan 202367.3568.3367.1667.8667.26928,900
24 Jan 202367.1567.8066.0167.7567.15912,300
23 Jan 202366.9267.0066.4766.8966.301,055,900
20 Jan 202366.5367.1366.2566.8766.281,472,100
19 Jan 202365.1465.8864.9465.5965.011,505,100
18 Jan 202366.6766.7064.2565.0064.432,240,500
17 Jan 202366.2667.2266.2666.3265.741,252,800
13 Jan 202365.3266.4065.2566.3565.77966,900
12 Jan 202365.8965.9565.2765.6865.10855,400
11 Jan 202366.0166.3965.2865.8865.30995,000
10 Jan 202365.2266.0065.1165.9665.38801,800
09 Jan 202365.4766.1765.0465.5764.991,019,000
06 Jan 202364.5165.8064.4865.6665.081,042,700
05 Jan 202364.8765.1764.2664.3963.821,128,100
04 Jan 202364.8365.6964.6964.9364.361,184,100
03 Jan 202364.9864.9863.8364.5063.93938,500
30 Dec 202264.7564.9864.1964.6764.10759,900
29 Dec 202264.9165.4064.6264.9964.42690,400
28 Dec 202264.9365.5764.4964.5964.02555,200
27 Dec 202265.3865.5164.9065.1164.54711,000
23 Dec 202264.5165.1764.2664.9964.42515,800
22 Dec 202265.7165.7164.0764.6564.08949,800
21 Dec 202264.9465.9864.9365.9065.321,238,300
20 Dec 202264.6064.9964.0264.6664.093,136,700
20 Dec 20220.54 Dividend
19 Dec 202265.9066.1764.4664.8663.753,440,100
16 Dec 202267.0167.2565.8265.9964.861,438,100
15 Dec 202266.8567.5266.1967.5066.351,097,500
14 Dec 202267.2467.6066.5567.3166.16867,500
13 Dec 202268.1568.4066.8367.2566.10838,500
12 Dec 202266.5667.3966.1567.3766.221,232,500
09 Dec 202266.9767.1466.5366.5465.41720,000
08 Dec 202266.4067.5465.8567.0965.951,370,000
07 Dec 202265.3566.2065.1965.9364.811,042,800
06 Dec 202266.5066.6065.0265.5064.381,166,900
05 Dec 202266.0066.8065.5066.5665.421,426,400
02 Dec 202265.9466.6265.7266.4365.301,068,500
01 Dec 202266.4866.6665.7366.2865.151,365,400
30 Nov 202265.0066.4864.8366.3565.221,717,800
29 Nov 202265.8065.8064.9364.9963.881,566,300
28 Nov 202266.2366.4365.6565.8164.692,177,600
25 Nov 202266.4466.9466.2466.5165.38501,500
23 Nov 202267.5067.8265.9766.6865.542,386,400
22 Nov 202268.3868.5467.3967.7266.573,237,500
21 Nov 202267.6868.2367.1368.1767.013,839,700
18 Nov 202266.5767.3166.5366.7465.604,232,500
17 Nov 202263.4766.6663.3866.5165.386,204,000
16 Nov 202262.4164.5362.0763.7562.664,468,600
15 Nov 202260.3160.6559.5559.7458.721,286,400
14 Nov 202260.7061.0559.8159.8558.832,306,900
11 Nov 202262.0962.1760.4460.7259.681,706,100
10 Nov 202261.6061.9760.9661.8760.811,184,100
09 Nov 202260.9261.2860.4660.4859.45771,700
08 Nov 202260.5861.0260.2260.9159.871,136,700
07 Nov 202260.7061.2160.1860.3859.351,456,500
04 Nov 202260.2360.9459.8460.7659.722,350,000
03 Nov 202257.7060.0157.3559.0158.003,753,600
02 Nov 202258.8859.7358.1258.1357.141,615,700
01 Nov 202259.7959.9858.7658.9757.961,643,600
31 Oct 202259.2259.7258.7059.3858.371,375,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...