-
5 DAY PERFORMANCE
-2.43% -
1 MONTH PERFORMANCE
-2.29% -
3 MONTH PERFORMANCE
-3.18% -
6 MONTH PERFORMANCE
-8.11% -
YEAR-TO-DATE PERFORMANCE
-12.61% -
1 YEAR PERFORMANCE
-0.15%
Restaurant Brands International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $69.04 | $68.26 (-1.13%) | $69.04 | $66.80 | 2.15 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 |
| 10/11/2024 | $69.64 | $70.81 (1.68%) | $70.97 | $69.60 | 870,706 | $22.45 B |
| 10/10/2024 | $70.34 | $70.22 (-0.17%) | $70.34 | $68.90 | 1.03 M | $22.26 B |
| 10/09/2024 | $70.00 | $70.49 (0.7%) | $70.73 | $69.54 | 954,936 | $22.35 B |
| 10/08/2024 | $69.73 | $69.83 (0.14%) | $70.31 | $69.30 | 1.23 M | $22.14 B |
| 10/07/2024 | $71.87 | $69.88 (-2.77%) | $72.02 | $69.11 | 1.98 M | $22.15 B |
| 10/04/2024 | $70.90 | $71.76 (1.21%) | $71.99 | $70.88 | 1.05 M | $22.75 B |
| 10/03/2024 | $71.42 | $70.92 (-0.7%) | $71.42 | $69.76 | 1.57 M | $22.48 B |
| 10/02/2024 | $72.09 | $72.41 (0.44%) | $72.87 | $71.98 | 1.02 M | $22.95 B |
| 10/01/2024 | $72.20 | $72.49 (0.4%) | $72.57 | $71.80 | 1.66 M | $22.98 B |
| 09/30/2024 | $71.55 | $72.12 (0.8%) | $72.30 | $71.41 | 1.01 M | $22.86 B |
| 09/27/2024 | $70.97 | $71.28 (0.44%) | $71.90 | $70.85 | 826,046 | $22.60 B |
| 09/26/2024 | $70.36 | $70.85 (0.7%) | $71.21 | $70.21 | 741,816 | $22.46 B |
| 09/25/2024 | $70.82 | $69.68 (-1.61%) | $70.82 | $69.67 | 953,100 | $22.09 B |
| 09/24/2024 | $70.80 | $70.64 (-0.23%) | $71.07 | $70.20 | 893,600 | $22.39 B |
| 09/23/2024 | $70.29 | $70.54 (0.36%) | $70.80 | $70.18 | 878,500 | $22.36 B |
| 09/20/2024 | $70.42 | $70.28 (-0.2%) | $70.73 | $69.63 | 1.36 M | $22.28 B |
| 09/19/2024 | $70.12 | $71.07 (1.35%) | $71.08 | $69.53 | 1.45 M | $22.53 B |
| 09/18/2024 | $69.32 | $69.25 (-0.1%) | $70.30 | $68.92 | 5.30 M | $21.95 B |
| 09/17/2024 | $70.20 | $69.28 (-1.31%) | $70.67 | $69.01 | 1.66 M | $21.96 B |
| 09/16/2024 | $69.34 | $69.93 (0.85%) | $70.15 | $68.65 | 1.20 M | $22.17 B |
| 09/13/2024 | $69.37 | $69.18 (-0.27%) | $70.10 | $68.93 | 1.43 M | $21.93 B |
| 09/12/2024 | $69.31 | $69.14 (-0.25%) | $69.51 | $68.44 | 1.73 M | $21.92 B |
| 09/11/2024 | $66.58 | $68.91 (3.5%) | $69.92 | $66.34 | 2.70 M | $21.84 B |
| 09/10/2024 | $68.12 | $66.55 (-2.3%) | $68.12 | $66.31 | 1.31 M | $21.10 B |
| 09/09/2024 | $67.65 | $67.81 (0.24%) | $68.41 | $67.12 | 2.08 M | $21.50 B |
| 09/06/2024 | $67.94 | $67.63 (-0.46%) | $68.38 | $67.13 | 1.65 M | $21.44 B |
| 09/05/2024 | $68.70 | $67.93 (-1.12%) | $68.82 | $67.72 | 1.19 M | $21.53 B |
| 09/04/2024 | $68.40 | $68.65 (0.37%) | $68.92 | $68.15 | 960,824 | $21.76 B |
| 09/03/2024 | $69.00 | $68.44 (-0.81%) | $69.21 | $68.19 | 1.93 M | $21.70 B |
| 08/30/2024 | $69.09 | $69.48 (0.56%) | $69.53 | $68.54 | 1.58 M | $22.03 B |
| 08/29/2024 | $69.41 | $69.07 (-0.49%) | $69.93 | $68.72 | 1.11 M | $21.90 B |
| 08/28/2024 | $69.04 | $69.11 (0.1%) | $69.72 | $68.59 | 1.13 M | $21.91 B |
| 08/27/2024 | $69.65 | $69.49 (-0.23%) | $69.90 | $69.21 | 1.82 M | $22.03 B |
| 08/26/2024 | $70.79 | $69.96 (-1.17%) | $70.79 | $69.94 | 2.41 M | $22.18 B |
| 08/23/2024 | $71.72 | $70.36 (-1.9%) | $72.12 | $69.96 | 1.43 M | $22.30 B |
| 08/22/2024 | $72.20 | $71.34 (-1.19%) | $72.26 | $71.03 | 1.23 M | $22.61 B |
| 08/21/2024 | $71.60 | $72.23 (0.88%) | $72.46 | $71.60 | 1.10 M | $22.90 B |
| 08/20/2024 | $71.47 | $71.48 (0.01%) | $72.06 | $71.17 | 1.03 M | $22.66 B |
| 08/19/2024 | $71.00 | $71.59 (0.83%) | $72.16 | $70.96 | 891,000 | $22.69 B |
| 08/16/2024 | $71.41 | $70.81 (-0.84%) | $71.41 | $70.05 | 1.26 M | $22.45 B |
| 08/15/2024 | $71.31 | $71.27 (-0.06%) | $71.43 | $70.56 | 975,900 | $22.59 B |
| 08/14/2024 | $70.81 | $70.60 (-0.3%) | $70.83 | $69.80 | 1.13 M | $22.38 B |
| 08/13/2024 | $68.74 | $70.66 (2.79%) | $71.17 | $68.51 | 3.81 M | $22.40 B |
| 08/12/2024 | $70.39 | $69.81 (-0.82%) | $71.11 | $69.45 | 1.51 M | $22.13 B |
| 08/09/2024 | $72.45 | $70.51 (-2.68%) | $72.45 | $69.85 | 1.65 M | $22.35 B |
| 08/08/2024 | $71.55 | $71.93 (0.53%) | $73.39 | $70.85 | 3.37 M | $22.80 B |
| 08/07/2024 | $72.17 | $70.52 (-2.29%) | $72.32 | $70.43 | 2.28 M | $22.35 B |