5 DAY PERFORMANCE
+4.23%
1 MONTH PERFORMANCE
+6.27%
3 MONTH PERFORMANCE
-0.68%
6 MONTH PERFORMANCE
+14.53%
YEAR-TO-DATE PERFORMANCE
+5.13%
1 YEAR PERFORMANCE
+10.03%
Restaurant Brands International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $70.08 | $71.71 (2.33%) | $72.10 | $69.96 | 2.98 M | $23.95 B |
| 02/26/2026 | $68.39 | $69.89 (2.19%) | $70.45 | $67.69 | 2.79 M | $23.34 B |
| 02/25/2026 | $68.61 | $67.62 (-1.44%) | $68.74 | $67.28 | 2.97 M | $22.59 B |
| 02/24/2026 | $67.65 | $68.81 (1.71%) | $68.88 | $67.38 | 2.34 M | $22.98 B |
| 02/23/2026 | $68.76 | $67.53 (-1.79%) | $69.45 | $67.17 | 2.83 M | $22.56 B |
| 02/20/2026 | $68.65 | $68.82 (0.25%) | $68.98 | $68.11 | 1.45 M | $22.99 B |
| 02/19/2026 | $68.78 | $68.58 (-0.29%) | $69.34 | $68.35 | 2.73 M | $22.91 B |
| 02/18/2026 | $68.40 | $68.86 (0.67%) | $69.05 | $67.92 | 1.83 M | $23.00 B |
| 02/17/2026 | $66.50 | $68.13 (2.45%) | $68.27 | $65.99 | 2.97 M | $22.76 B |
| 02/13/2026 | $66.35 | $66.14 (-0.32%) | $66.90 | $65.43 | 4.11 M | $22.09 B |
| 02/12/2026 | $68.29 | $66.35 (-2.84%) | $69.47 | $65.90 | 9.19 M | $22.16 B |
| 02/11/2026 | $70.13 | $70.70 (0.81%) | $71.11 | $70.09 | 4.39 M | $23.61 B |
| 02/10/2026 | $71.13 | $70.25 (-1.24%) | $71.25 | $70.25 | 2.11 M | $23.46 B |
| 02/09/2026 | $70.80 | $70.97 (0.24%) | $71.41 | $70.70 | 2.57 M | $23.70 B |
| 02/06/2026 | $70.53 | $70.90 (0.52%) | $71.48 | $68.69 | 1.92 M | $23.18 B |
| 02/05/2026 | $69.73 | $70.34 (0.87%) | $70.94 | $69.73 | 2.84 M | $23.00 B |
| 02/04/2026 | $67.21 | $69.29 (3.09%) | $69.76 | $66.90 | 4.12 M | $22.66 B |
| 02/03/2026 | $66.86 | $66.75 (-0.16%) | $67.86 | $66.71 | 2.19 M | $21.83 B |
| 02/02/2026 | $66.93 | $66.98 (0.07%) | $67.33 | $66.36 | 2.59 M | $21.90 B |
| 01/30/2026 | $67.08 | $66.99 (-0.13%) | $67.38 | $66.36 | 2.15 M | $21.91 B |
| 01/29/2026 | $67.47 | $67.47 (0%) | $68.00 | $67.11 | 3.68 M | $22.06 B |
| 01/28/2026 | $67.94 | $67.44 (-0.74%) | $69.11 | $67.22 | 3.26 M | $22.05 B |
| 01/27/2026 | $66.90 | $67.50 (0.9%) | $68.32 | $66.90 | 2.31 M | $22.07 B |
| 01/26/2026 | $67.67 | $67.14 (-0.78%) | $68.52 | $66.98 | 2.33 M | $21.95 B |
| 01/23/2026 | $68.64 | $68.40 (-0.35%) | $68.89 | $68.05 | 1.87 M | $22.37 B |
| 01/22/2026 | $68.32 | $68.55 (0.34%) | $69.32 | $68.11 | 2.31 M | $22.42 B |
| 01/21/2026 | $69.51 | $68.02 (-2.14%) | $69.91 | $67.87 | 2.48 M | $22.24 B |
| 01/20/2026 | $67.82 | $68.28 (0.68%) | $68.50 | $67.45 | 2.12 M | $22.33 B |
| 01/16/2026 | $69.00 | $68.33 (-0.97%) | $69.34 | $68.10 | 2.20 M | $22.34 B |
| 01/15/2026 | $69.98 | $69.53 (-0.64%) | $69.99 | $69.07 | 2.11 M | $22.74 B |
| 01/14/2026 | $69.38 | $69.88 (0.72%) | $70.10 | $69.36 | 2.38 M | $22.85 B |
| 01/13/2026 | $69.56 | $69.26 (-0.43%) | $70.43 | $68.98 | 3.02 M | $22.65 B |
| 01/12/2026 | $68.70 | $69.52 (1.19%) | $69.72 | $68.45 | 1.79 M | $22.73 B |
| 01/09/2026 | $68.92 | $69.00 (0.12%) | $69.34 | $67.62 | 3.00 M | $22.56 B |
| 01/08/2026 | $67.02 | $68.66 (2.45%) | $68.68 | $67.02 | 3.70 M | $22.45 B |
| 01/07/2026 | $68.18 | $67.46 (-1.06%) | $68.39 | $67.30 | 2.71 M | $22.06 B |
| 01/06/2026 | $66.88 | $67.68 (1.2%) | $67.91 | $66.79 | 2.94 M | $22.13 B |
| 01/05/2026 | $67.36 | $66.74 (-0.92%) | $67.95 | $66.55 | 4.37 M | $21.82 B |
| 01/02/2026 | $68.02 | $67.81 (-0.31%) | $68.27 | $66.90 | 4.26 M | $22.17 B |
| 12/31/2025 | $68.49 | $68.23 (-0.38%) | $68.76 | $67.94 | 1.61 M | $22.31 B |
| 12/30/2025 | $68.87 | $68.75 (-0.17%) | $69.45 | $68.57 | 2.04 M | $22.48 B |
| 12/29/2025 | $69.76 | $68.97 (-1.13%) | $70.05 | $68.81 | 1.96 M | $22.55 B |
| 12/26/2025 | $69.56 | $69.88 (0.46%) | $69.98 | $69.49 | 1.74 M | $22.85 B |
| 12/24/2025 | $68.86 | $69.57 (1.03%) | $69.80 | $68.86 | 875.32 K | $22.75 B |
| 12/23/2025 | $69.69 | $68.86 (-1.19%) | $70.00 | $68.80 | 3.80 M | $22.52 B |
| 12/22/2025 | $69.75 | $70.33 (0.83%) | $70.39 | $69.74 | 8.67 M | $23.00 B |
| 12/19/2025 | $70.00 | $70.05 (0.07%) | $70.25 | $69.76 | 2.99 M | $22.91 B |
| 12/18/2025 | $70.23 | $69.91 (-0.46%) | $70.86 | $69.75 | 3.15 M | $22.86 B |
| 12/17/2025 | $70.48 | $70.20 (-0.4%) | $71.00 | $70.06 | 2.73 M | $22.96 B |
| 12/16/2025 | $71.00 | $70.47 (-0.75%) | $71.37 | $70.33 | 2.28 M | $23.04 B |
| 12/15/2025 | $70.84 | $70.99 (0.21%) | $71.34 | $70.46 | 2.84 M | $23.21 B |
| 12/12/2025 | $70.66 | $70.87 (0.3%) | $71.12 | $70.47 | 4.38 M | $23.17 B |
| 12/11/2025 | $70.67 | $70.45 (-0.31%) | $71.41 | $69.96 | 3.21 M | $23.04 B |
| 12/10/2025 | $70.93 | $70.76 (-0.24%) | $71.31 | $70.45 | 3.46 M | $23.14 B |
| 12/09/2025 | $71.76 | $70.94 (-1.14%) | $72.62 | $70.60 | 1.72 M | $23.20 B |
| 12/08/2025 | $73.66 | $71.69 (-2.67%) | $73.69 | $71.48 | 3.17 M | $23.44 B |
| 12/05/2025 | $72.12 | $73.54 (1.97%) | $73.70 | $71.95 | 3.43 M | $24.05 B |
| 12/04/2025 | $72.12 | $71.93 (-0.26%) | $72.60 | $71.86 | 2.38 M | $23.52 B |
| 12/03/2025 | $71.50 | $71.95 (0.63%) | $72.10 | $71.38 | 2.36 M | $23.53 B |
| 12/02/2025 | $72.00 | $71.27 (-1.01%) | $72.25 | $71.01 | 1.32 M | $23.31 B |
| 12/01/2025 | $72.30 | $71.61 (-0.95%) | $72.36 | $71.52 | 1.45 M | $23.42 B |
| 11/28/2025 | $72.28 | $72.39 (0.15%) | $73.13 | $71.96 | 950.70 K | $23.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
