Restaurant Brands International Inc. - QSR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	72.12	71.93	71.93	72.6	71.86	2.1M
December 03, 2025	71.5	71.95	71.95	72.1	71.38	2.35M
December 02, 2025	72	71.27	71.27	72.25	71.01	1.32M
December 01, 2025	72.3	71.61	71.61	72.36	71.52	1.45M
November 28, 2025	72.28	72.39	72.39	73.13	71.96	950,700
November 26, 2025	72.08	72.22	72.22	72.98	72.01	2.94M
November 25, 2025	70.13	72.03	72.03	72.36	70.13	3.07M
November 24, 2025	70.55	69.94	69.94	70.74	69.82	2.93M
November 21, 2025	68.45	70.51	70.51	70.98	68.09	4.24M
November 20, 2025	67.89	67.99	67.99	68.85	67.84	1.84M
November 19, 2025	67.55	67.83	67.83	68.16	67.08	1.84M
November 18, 2025	68	67.39	67.39	68	67.25	2.86M
November 17, 2025	68.43	68.06	68.06	68.93	67.53	3.27M
November 14, 2025	68.45	68.68	68.68	69.01	67.43	5.19M
November 13, 2025	69.21	70.41	70.41	70.46	69.17	2.31M
November 12, 2025	68.85	69.14	69.14	69.54	68.34	1.47M
November 11, 2025	69.3	68.89	68.89	69.36	68.55	1.5M
November 10, 2025	68.22	69.18	69.18	69.5	67.98	2.86M
November 07, 2025	68.16	67.74	67.74	68.55	67.26	2.03M
November 06, 2025	67.35	68.16	68.16	68.36	67.08	4.97M
November 05, 2025	66.39	67.03	67.03	67.31	65.56	2.31M
November 04, 2025	65.52	66.23	66.23	66.49	65.28	2.57M
November 03, 2025	65.34	65.78	65.78	65.87	64.52	3.72M
October 31, 2025	66.81	65.69	65.69	66.97	65.5	3.14M
October 30, 2025	67.81	67.01	67.01	68.27	65.29	4.9M
October 29, 2025	66.34	66.02	66.02	66.4	65.55	2.87M
October 28, 2025	67.09	66.73	66.73	67.97	66.73	1.61M
October 27, 2025	67.56	67.37	67.37	67.76	67.16	1.15M
October 24, 2025	67.68	67.42	67.42	67.83	67.1	896,108
October 23, 2025	67.68	67.45	67.45	68	67.16	1.34M
October 22, 2025	67.07	67.67	67.67	68.15	67.07	1.11M
October 21, 2025	67.81	67.49	67.49	67.96	67.34	1.94M
October 20, 2025	67.32	67.76	67.76	68.35	67.24	1.81M
October 17, 2025	67.35	67.38	67.38	67.57	66.73	2.53M
October 16, 2025	69.43	67.42	67.42	69.5	67.28	2.88M
October 15, 2025	68.75	69.3	69.3	69.46	68.58	1.55M
October 14, 2025	66.61	68.67	68.67	68.79	66.61	3.34M
October 13, 2025	66.44	66.79	66.79	67.44	66.35	1.03M
October 10, 2025	67.08	66.84	66.84	67.35	66.56	2.07M
October 09, 2025	67.31	66.65	66.65	68.02	66.58	2.25M
October 08, 2025	67.21	67.3	67.3	67.65	66.76	3.01M
October 07, 2025	69.26	67.26	67.26	69.26	67.19	2.4M
October 06, 2025	68.58	68.87	68.87	69.01	68.14	2.41M
October 03, 2025	67.7	68.48	68.48	68.59	67.42	2.35M
October 02, 2025	65.95	67.68	67.68	67.79	65.89	2.84M
October 01, 2025	64.22	66.16	66.15	66.16	64.17	2.74M
September 30, 2025	65.69	64.14	64.14	65.94	64.11	2.28M
September 29, 2025	64.99	65.6	65.6	65.78	64.76	3.4M
September 26, 2025	64.76	64.91	64.91	65.1	64.47	1.59M
September 25, 2025	64.65	64.56	64.56	64.92	64.1	2.07M
September 24, 2025	64.02	64.49	64.49	64.63	63.6	2.35M
September 23, 2025	64	64.15	64.15	64.46	63.74	2.38M
September 22, 2025	63.89	64.68	64.06	64.77	63.43	8.71M
September 19, 2025	63.22	63.76	63.76	63.97	62.89	2.36M
September 18, 2025	63.55	62.93	62.93	63.77	62.85	2.12M
September 17, 2025	64.01	63.89	63.89	64.69	63.75	3.13M
September 16, 2025	64.15	63.85	63.85	64.35	63.75	3.21M
September 15, 2025	63.46	63.88	63.88	64.05	63.1	2.88M
September 12, 2025	62.98	62.92	62.92	63.34	62.79	2.57M
September 11, 2025	62.06	63.48	63.48	63.6	61.92	3.23M

Restaurant Brands International Inc. (QSR) NYSE