Restaurant Brands International Inc. Common Shares (QSR)

Last Price68.23

Change-0.52 (-0.76%)

NYSE · Last Trade: Jan 1st, 5:33 AM EST

Historical Prices For Restaurant Brands International Inc. Common Shares (QSR)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	68.49	68.75	67.94	68.23	1,610,716	68.23
12/30/2025	68.87	69.45	68.57	68.75	2,042,299	68.75
12/29/2025	69.76	70.05	68.81	68.97	1,960,862	68.97
12/26/2025	69.56	69.98	69.49	69.88	1,740,435	69.88
12/24/2025	68.86	69.80	68.86	69.57	875,316	69.57
12/23/2025	69.69	70.00	68.80	68.86	3,799,752	68.86
12/22/2025	69.75	70.39	69.74	70.33	8,665,804	69.71
12/19/2025	70.00	70.25	69.76	70.05	2,990,988	69.43
12/18/2025	70.23	70.86	69.75	69.91	3,147,309	69.29
12/17/2025	70.48	71.00	70.06	70.20	2,734,080	69.58
12/16/2025	71.00	71.37	70.33	70.47	2,277,195	69.85
12/15/2025	70.84	71.34	70.46	70.99	2,835,097	70.36
12/12/2025	70.66	71.12	70.47	70.87	4,384,195	70.25
12/11/2025	70.67	71.41	69.96	70.45	3,725,931	69.83
12/10/2025	70.93	71.31	70.45	70.76	3,459,389	70.14
12/09/2025	71.76	72.62	70.60	70.94	1,714,422	70.31
12/08/2025	73.66	73.69	71.48	71.69	3,125,455	71.06
12/05/2025	72.12	73.70	71.95	73.54	3,434,851	72.89
12/04/2025	72.12	72.60	71.86	71.93	2,377,382	71.30
12/03/2025	71.50	72.10	71.38	71.95	2,361,036	71.32
12/02/2025	72.00	72.25	71.01	71.27	1,322,523	70.64
12/01/2025	72.30	72.36	71.52	71.61	1,466,037	70.98
11/28/2025	72.28	73.13	71.96	72.39	950,660	71.75
11/26/2025	72.08	72.98	72.01	72.22	2,941,756	71.58
11/25/2025	70.13	72.36	70.13	72.03	3,073,870	71.39
11/24/2025	70.55	70.74	69.82	69.94	2,924,264	69.32
11/21/2025	68.45	70.98	68.09	70.51	4,240,373	69.89
11/20/2025	67.89	68.85	67.84	67.99	1,842,549	67.39
11/19/2025	67.55	68.16	67.08	67.83	1,838,007	67.23
11/18/2025	68.00	68.00	67.25	67.39	2,859,362	66.80
11/17/2025	68.43	68.93	67.53	68.06	3,270,979	67.46
11/14/2025	68.45	69.01	67.42	68.68	5,590,259	68.07
11/13/2025	69.21	70.46	69.17	70.41	2,307,862	69.79
11/12/2025	68.85	69.54	68.35	69.14	2,256,569	68.53
11/11/2025	69.30	69.36	68.55	68.89	2,193,568	68.28
11/10/2025	68.22	69.50	67.98	69.18	2,856,623	68.57
11/07/2025	68.16	68.55	67.26	67.74	2,028,216	67.14
11/06/2025	67.35	68.36	67.08	68.16	4,967,205	67.56
11/05/2025	66.39	67.31	65.56	67.03	2,439,031	66.44
11/04/2025	65.60	66.49	65.28	66.23	3,129,862	65.65
11/03/2025	65.34	65.87	64.52	65.78	3,719,008	65.20
10/31/2025	66.81	66.97	65.50	65.69	3,142,185	65.11
10/30/2025	67.81	68.27	65.28	67.01	5,251,897	66.42
10/29/2025	66.34	66.40	65.55	66.02	2,872,322	65.44
10/28/2025	67.09	67.97	66.73	66.73	1,610,979	66.14
10/27/2025	67.56	67.76	67.16	67.37	1,152,124	66.78
10/24/2025	67.68	67.83	67.10	67.42	896,108	66.83
10/23/2025	67.68	68.00	67.16	67.45	1,339,018	66.86
10/22/2025	67.07	68.15	67.07	67.67	1,222,666	67.07
10/21/2025	67.81	67.96	67.34	67.49	1,940,400	66.89
10/20/2025	67.32	68.35	67.24	67.76	1,806,627	67.16
10/17/2025	67.35	67.58	66.73	67.38	2,526,016	66.79
10/16/2025	69.43	69.50	67.28	67.42	2,878,531	66.83
10/15/2025	68.75	69.46	68.58	69.30	1,545,664	68.69
10/14/2025	66.61	68.79	66.61	68.67	3,340,734	68.06
10/13/2025	66.44	67.44	66.35	66.79	1,031,556	66.20
10/10/2025	67.08	67.35	66.56	66.84	2,070,617	66.25
10/09/2025	67.31	68.02	66.58	66.65	2,253,116	66.06
10/08/2025	67.21	67.65	66.76	67.30	3,023,425	66.71
10/07/2025	69.26	69.26	67.19	67.26	2,401,967	66.67
10/06/2025	68.58	69.01	68.14	68.87	2,411,431	68.26
10/03/2025	67.70	68.59	67.42	68.48	2,348,277	67.88
10/02/2025	65.95	67.79	65.89	67.68	2,838,745	67.08
10/01/2025	64.22	66.16	64.17	66.16	2,799,373	65.58