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 |