-
5 DAY PERFORMANCE
+1.98% -
1 MONTH PERFORMANCE
-2.05% -
3 MONTH PERFORMANCE
+0.36% -
6 MONTH PERFORMANCE
-15.19% -
YEAR-TO-DATE PERFORMANCE
-11.49% -
1 YEAR PERFORMANCE
+0.17%
Restaurant Brands International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $69.37 | $69.18 (-0.27%) | $70.10 | $68.93 | 1.43 M | $21.92 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 |
| 08/06/2024 | $69.69 | $71.71 (2.9%) | $72.36 | $69.29 | 1.88 M | $22.73 B |
| 08/05/2024 | $68.03 | $69.62 (2.34%) | $72.20 | $68.03 | 3.24 M | $22.07 B |
| 08/02/2024 | $69.47 | $70.16 (0.99%) | $71.50 | $69.13 | 2.75 M | $22.03 B |
| 08/01/2024 | $70.31 | $69.74 (-0.81%) | $70.31 | $69.14 | 1.63 M | $21.90 B |
| 07/31/2024 | $70.18 | $69.99 (-0.27%) | $70.75 | $69.09 | 1.95 M | $21.98 B |
| 07/30/2024 | $68.99 | $69.09 (0.14%) | $69.77 | $68.69 | 1.57 M | $21.69 B |
| 07/29/2024 | $68.07 | $69.40 (1.95%) | $69.63 | $67.14 | 2.01 M | $21.79 B |
| 07/26/2024 | $69.59 | $67.98 (-2.31%) | $69.59 | $67.97 | 1.54 M | $21.35 B |
| 07/25/2024 | $69.54 | $68.57 (-1.39%) | $69.71 | $68.50 | 1.95 M | $21.53 B |
| 07/24/2024 | $70.50 | $69.92 (-0.82%) | $70.70 | $69.12 | 1.99 M | $21.95 B |
| 07/23/2024 | $73.00 | $71.21 (-2.45%) | $73.10 | $71.20 | 1.37 M | $22.36 B |
| 07/22/2024 | $72.91 | $72.69 (-0.3%) | $72.93 | $71.44 | 1.30 M | $22.82 B |
| 07/19/2024 | $72.28 | $72.74 (0.64%) | $73.03 | $71.76 | 997,263 | $22.84 B |
| 07/18/2024 | $74.22 | $72.39 (-2.47%) | $74.79 | $72.32 | 1.36 M | $22.73 B |
| 07/17/2024 | $74.49 | $74.93 (0.59%) | $75.07 | $73.56 | 2.02 M | $23.53 B |
| 07/16/2024 | $72.44 | $74.75 (3.19%) | $74.84 | $72.07 | 1.95 M | $23.47 B |
| 07/15/2024 | $72.95 | $72.37 (-0.8%) | $73.35 | $72.22 | 1.53 M | $22.72 B |
| 07/12/2024 | $72.49 | $72.93 (0.61%) | $73.15 | $72.05 | 2.54 M | $22.90 B |
| 07/11/2024 | $70.34 | $72.02 (2.39%) | $72.05 | $70.07 | 2.13 M | $22.61 B |
| 07/10/2024 | $68.31 | $69.81 (2.2%) | $69.83 | $68.25 | 1.84 M | $21.92 B |
| 07/09/2024 | $69.70 | $68.07 (-2.34%) | $70.12 | $67.65 | 2.42 M | $21.37 B |
| 07/08/2024 | $69.90 | $70.03 (0.19%) | $70.70 | $69.74 | 1.36 M | $21.99 B |
| 07/05/2024 | $69.80 | $69.61 (-0.27%) | $70.25 | $69.44 | 787,654 | $21.86 B |
| 07/03/2024 | $68.70 | $69.93 (1.79%) | $70.26 | $68.63 | 839,961 | $21.96 B |
| 07/02/2024 | $70.10 | $68.71 (-1.98%) | $70.30 | $68.44 | 1.72 M | $21.57 B |
| 07/01/2024 | $70.35 | $70.29 (-0.09%) | $71.45 | $69.75 | 1.38 M | $22.07 B |
| 06/28/2024 | $69.98 | $70.37 (0.56%) | $71.59 | $69.55 | 3.20 M | $22.10 B |
| 06/27/2024 | $69.30 | $69.48 (0.26%) | $69.73 | $68.90 | 1.13 M | $21.82 B |
| 06/26/2024 | $69.29 | $69.33 (0.06%) | $69.50 | $68.83 | 1.03 M | $21.77 B |
| 06/25/2024 | $70.13 | $69.39 (-1.06%) | $70.29 | $68.79 | 1.24 M | $21.79 B |
| 06/24/2024 | $69.28 | $70.19 (1.31%) | $70.36 | $69.06 | 1.78 M | $22.04 B |
| 06/21/2024 | $68.64 | $69.24 (0.87%) | $69.58 | $68.36 | 1.90 M | $21.74 B |
| 06/20/2024 | $68.37 | $68.90 (0.78%) | $69.14 | $68.13 | 3.56 M | $21.63 B |
| 06/18/2024 | $69.21 | $68.87 (-0.49%) | $69.67 | $68.75 | 782,051 | $21.63 B |
| 06/17/2024 | $68.79 | $69.30 (0.74%) | $69.58 | $68.69 | 1.04 M | $21.76 B |
| 06/14/2024 | $68.85 | $68.90 (0.07%) | $69.35 | $68.26 | 1.18 M | $21.63 B |