• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Restaurant Brands International Inc. Common Shares (NY:QSR)

    77.32 +0.45 (+0.59%)
    Streaming Delayed Price Updated: 10:04 AM EDT, Apr 10, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 09, 2026 77.58 78.43 76.85 76.87 3,253,381 -0.69(-0.89%)
    Apr 08, 2026 77.35 77.73 76.11 77.56 2,319,578 +1.05(+1.37%)
    Apr 07, 2026 77.09 77.41 76.38 76.51 3,048,159 -0.72(-0.93%)
    Apr 06, 2026 76.50 77.95 76.50 77.23 2,650,290 +0.65(+0.85%)
    Apr 02, 2026 75.28 77.18 74.67 76.58 5,080,042 +1.48(+1.97%)
    Apr 01, 2026 73.83 75.17 73.66 75.10 4,541,384 +1.20(+1.62%)
    Mar 31, 2026 74.28 74.67 73.41 73.90 2,751,806 +0.14(+0.19%)
    Mar 30, 2026 71.99 74.55 71.91 73.76 2,459,638 +2.34(+3.28%)
    Mar 27, 2026 73.06 73.25 71.15 71.42 2,529,289 -1.68(-2.30%)
    Mar 26, 2026 72.98 74.07 72.81 73.10 2,402,073 +0.18(+0.25%)
    Mar 25, 2026 74.50 74.50 71.42 72.92 4,467,765 -0.93(-1.26%)
    Mar 24, 2026 74.83 75.67 73.80 73.85 2,871,751 -1.16(-1.55%)
    Mar 23, 2026 74.12 75.66 73.69 75.01 3,641,253 +1.26(+1.71%)
    Mar 20, 2026 74.06 74.22 73.11 73.75 6,428,985 -0.38(-0.51%)
    Mar 19, 2026 73.42 74.50 73.22 74.13 6,467,444 -0.13(-0.18%)
    Mar 18, 2026 74.63 75.48 74.02 74.26 10,792,908 -0.79(-1.05%)
    Mar 17, 2026 74.76 75.57 74.59 75.05 4,248,422 +0.48(+0.64%)
    Mar 16, 2026 72.90 75.08 72.78 74.57 4,677,711 +1.92(+2.64%)
    Mar 13, 2026 72.66 73.02 71.99 72.65 3,478,737 +0.56(+0.78%)
    Mar 12, 2026 71.91 73.17 71.78 72.09 4,187,083 +0.08(+0.11%)
    Mar 11, 2026 72.10 72.53 70.80 72.01 4,152,940 +0.01(+0.01%)
    Mar 10, 2026 73.16 73.40 71.72 72.00 3,214,668 -1.36(-1.85%)
    Mar 09, 2026 72.41 73.51 70.72 73.36 4,465,199 -0.62(-0.84%)
    Mar 06, 2026 73.12 74.42 71.90 73.98 5,030,499 +0.65(+0.89%)
    Mar 05, 2026 71.01 73.53 70.81 73.33 4,484,972 +1.97(+2.76%)
    Mar 04, 2026 72.08 72.11 70.55 71.36 4,352,112 -0.78(-1.08%)
    Mar 03, 2026 70.87 72.97 70.06 72.14 4,365,492 +0.19(+0.26%)
    Mar 02, 2026 73.15 73.20 71.44 71.95 3,601,428 +0.24(+0.33%)
    Feb 27, 2026 70.08 72.10 69.96 71.71 3,623,454 +1.82(+2.60%)
    Feb 26, 2026 68.39 70.45 67.69 69.89 2,794,917 +2.27(+3.36%)
    Feb 25, 2026 68.61 68.74 67.28 67.62 2,970,369 -1.19(-1.73%)
    Feb 24, 2026 67.65 68.88 67.38 68.81 2,341,068 +1.28(+1.90%)
    Feb 23, 2026 68.76 69.45 67.17 67.53 2,829,395 -1.29(-1.87%)
    Feb 20, 2026 68.65 68.98 68.11 68.82 1,454,326 +0.24(+0.35%)
    Feb 19, 2026 68.78 69.34 68.35 68.58 2,728,344 -0.28(-0.41%)
    Feb 18, 2026 68.40 69.05 67.92 68.86 1,831,469 +0.73(+1.07%)
    Feb 17, 2026 66.50 68.27 65.99 68.13 2,970,139 +1.99(+3.01%)
    Feb 13, 2026 66.35 66.90 65.42 66.14 4,110,771 -0.21(-0.32%)
    Feb 12, 2026 68.29 69.47 65.89 66.35 9,193,102 -4.35(-6.15%)
    Feb 11, 2026 70.13 71.11 70.09 70.70 4,393,823 +0.45(+0.64%)
    Feb 10, 2026 71.13 71.25 70.25 70.25 2,107,578 -0.72(-1.01%)
    Feb 09, 2026 70.80 71.41 70.70 70.97 2,568,103 +0.07(+0.10%)
    Feb 06, 2026 70.53 71.48 68.69 70.90 1,921,152 +0.56(+0.80%)
    Feb 05, 2026 69.73 70.94 69.73 70.34 2,840,733 +1.05(+1.52%)
    Feb 04, 2026 67.21 69.76 66.90 69.29 4,117,683 +2.54(+3.81%)
    Feb 03, 2026 66.86 67.86 66.71 66.75 2,188,513 -0.23(-0.34%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.