Restaurant Brands International Inc. (QSR) Charts

$60.86

south_east
-$0.08 (-0.13%)
Day's range
$60.14
Day's range
$61.26

5 DAY PERFORMANCE

-2.69%

1 MONTH PERFORMANCE

-10.87%

3 MONTH PERFORMANCE

-14.99%

6 MONTH PERFORMANCE

-16.55%

YEAR-TO-DATE PERFORMANCE

-6.63%

1 YEAR PERFORMANCE

-22.42%

Restaurant Brands International Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $60.83 $60.87 (0.07%) $61.26 $60.14 2.93 M $19.42 B
01/13/2025 $60.75 $60.94 (0.31%) $61.09 $60.38 2.01 M $19.44 B
01/10/2025 $61.77 $60.88 (-1.44%) $62.14 $60.87 1.88 M $19.42 B
01/08/2025 $62.65 $62.54 (-0.18%) $63.09 $62.19 1.26 M $19.95 B
01/07/2025 $64.01 $63.14 (-1.36%) $64.57 $63.09 1.33 M $20.14 B
01/06/2025 $65.00 $63.91 (-1.68%) $65.65 $63.74 1.76 M $20.39 B
01/03/2025 $65.56 $64.94 (-0.95%) $65.74 $64.72 1.02 M $20.72 B
01/02/2025 $65.67 $65.56 (-0.17%) $66.52 $65.10 1.31 M $20.91 B
12/31/2024 $64.80 $65.18 (0.59%) $65.42 $64.61 581,235 $20.79 B
12/30/2024 $65.03 $64.91 (-0.18%) $65.20 $64.55 751,202 $20.71 B
12/27/2024 $65.58 $65.54 (-0.06%) $65.95 $65.28 559,311 $20.91 B
12/26/2024 $65.38 $65.84 (0.7%) $66.24 $65.38 698,186 $21.00 B
12/24/2024 $66.20 $65.64 (-0.85%) $66.20 $65.42 584,407 $20.94 B
12/23/2024 $66.50 $66.20 (-0.45%) $66.98 $65.61 1.39 M $21.12 B
12/20/2024 $64.69 $66.77 (3.22%) $67.06 $64.69 1.80 M $21.30 B
12/19/2024 $66.15 $65.52 (-0.95%) $66.77 $65.49 1.49 M $20.90 B
12/18/2024 $67.18 $65.95 (-1.83%) $67.66 $65.77 4.95 M $21.04 B
12/17/2024 $67.30 $67.48 (0.27%) $68.35 $67.11 1.56 M $21.53 B
12/16/2024 $68.27 $67.52 (-1.1%) $68.40 $67.45 1.91 M $21.54 B
12/13/2024 $69.10 $68.28 (-1.19%) $69.70 $68.01 2.28 M $21.78 B
12/12/2024 $69.73 $69.21 (-0.75%) $69.84 $68.88 2.16 M $22.08 B
12/11/2024 $70.09 $69.80 (-0.41%) $70.78 $69.22 3.71 M $22.27 B
12/10/2024 $70.09 $70.00 (-0.13%) $70.53 $69.49 2.58 M $22.33 B
12/09/2024 $69.42 $70.05 (0.91%) $71.42 $69.42 2.80 M $22.35 B
12/06/2024 $69.89 $68.99 (-1.29%) $70.53 $68.90 1.07 M $22.01 B
12/05/2024 $71.01 $69.74 (-1.79%) $71.22 $69.61 1.77 M $22.25 B
12/04/2024 $70.75 $71.11 (0.51%) $71.65 $70.75 1.34 M $22.68 B
12/03/2024 $70.02 $70.82 (1.14%) $71.53 $69.23 2.56 M $22.59 B
12/02/2024 $69.57 $69.72 (0.22%) $70.14 $69.17 1.90 M $22.24 B
11/29/2024 $69.90 $69.61 (-0.41%) $70.12 $69.33 906,229 $22.21 B
11/27/2024 $69.61 $70.18 (0.82%) $70.49 $69.29 1.57 M $22.39 B
11/26/2024 $69.85 $69.21 (-0.92%) $70.31 $68.91 1.47 M $22.08 B
11/25/2024 $69.55 $69.81 (0.37%) $70.22 $69.02 1.98 M $22.27 B
11/22/2024 $69.89 $69.10 (-1.13%) $70.00 $69.06 2.11 M $22.04 B
11/21/2024 $69.15 $69.78 (0.91%) $69.97 $68.51 1.70 M $22.26 B
11/20/2024 $69.45 $69.41 (-0.06%) $69.68 $67.88 1.19 M $22.14 B
11/19/2024 $68.54 $69.45 (1.33%) $69.92 $68.54 1.10 M $22.15 B
11/18/2024 $67.75 $68.91 (1.71%) $69.43 $67.54 1.14 M $21.98 B
11/15/2024 $68.19 $67.52 (-0.98%) $68.35 $67.27 1.28 M $21.54 B
11/14/2024 $68.03 $68.47 (0.65%) $68.92 $67.73 1.69 M $21.84 B
11/13/2024 $67.31 $67.91 (0.89%) $68.49 $67.03 1.32 M $21.66 B
11/12/2024 $67.90 $67.37 (-0.78%) $67.90 $66.66 2.56 M $21.49 B
11/11/2024 $67.66 $67.87 (0.31%) $68.34 $67.50 1.37 M $21.65 B
11/08/2024 $68.27 $67.99 (-0.41%) $68.48 $67.92 1.39 M $21.55 B
11/07/2024 $68.40 $68.61 (0.31%) $69.49 $68.17 1.36 M $21.75 B
11/06/2024 $69.04 $68.26 (-1.13%) $69.04 $66.80 2.20 M $21.64 B
11/05/2024 $68.41 $68.20 (-0.31%) $69.21 $67.07 3.27 M $21.62 B
11/04/2024 $70.00 $70.04 (0.06%) $70.41 $69.85 1.79 M $22.20 B
11/01/2024 $69.50 $69.98 (0.69%) $70.21 $69.26 1.25 M $22.18 B
10/31/2024 $70.13 $69.55 (-0.83%) $70.30 $69.40 1.07 M $22.05 B
10/30/2024 $70.28 $70.11 (-0.24%) $70.29 $69.71 1.15 M $22.22 B
10/29/2024 $70.36 $70.50 (0.2%) $71.43 $70.36 960,543 $22.35 B
10/28/2024 $71.24 $71.10 (-0.2%) $71.24 $70.36 1.30 M $22.54 B
10/25/2024 $72.19 $70.54 (-2.29%) $72.51 $70.46 953,840 $22.36 B
10/24/2024 $73.50 $72.19 (-1.78%) $73.71 $72.05 1.18 M $22.88 B
10/23/2024 $73.54 $73.49 (-0.07%) $74.09 $73.01 2.11 M $23.30 B
10/22/2024 $72.62 $72.13 (-0.67%) $72.74 $71.90 1.16 M $22.87 B
10/21/2024 $70.23 $72.75 (3.59%) $72.99 $70.19 1.78 M $23.06 B
10/18/2024 $71.03 $70.55 (-0.68%) $71.13 $70.10 1.04 M $22.36 B
10/17/2024 $72.10 $71.07 (-1.43%) $72.12 $70.93 1.09 M $22.53 B
10/16/2024 $71.22 $72.12 (1.26%) $72.17 $71.00 1.12 M $22.86 B
10/15/2024 $71.20 $71.21 (0.01%) $71.59 $70.44 1.18 M $22.57 B
10/14/2024 $70.85 $71.59 (1.04%) $71.94 $70.66 991,400 $22.69 B