Singapore markets closed

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.69-0.05 (-0.07%)
At close: 04:00PM EDT
72.78 +0.09 (+0.12%)
Pre-market: 08:12AM EDT
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202472.9172.9371.4472.6972.691,298,800
19 Jul 202472.2873.0371.7672.7472.74997,200
18 Jul 202474.2274.7972.3272.3972.391,359,700
17 Jul 202474.4975.0773.5674.9374.932,023,400
16 Jul 202472.4474.8472.0774.7574.751,951,400
15 Jul 202472.9573.3572.2272.3772.371,528,700
12 Jul 202472.4973.1572.0572.9372.932,541,900
11 Jul 202470.3472.0570.0772.0272.022,125,100
10 Jul 202468.3169.8368.2569.8169.811,842,900
09 Jul 202469.7070.1267.6568.0768.072,424,700
08 Jul 202469.9070.7069.7470.0370.031,357,400
05 Jul 202469.8070.2569.4469.6169.61787,700
03 Jul 202468.7070.2668.6369.9369.93840,000
02 Jul 202470.1070.3068.4468.7168.711,719,900
01 Jul 202470.3571.4569.7570.2970.291,380,000
28 Jun 202469.9871.5969.5570.3770.373,204,600
27 Jun 202469.3069.7368.9069.4869.481,128,900
26 Jun 202469.2969.5068.8269.3369.331,025,300
25 Jun 202470.1370.2968.7969.3969.391,236,400
24 Jun 202469.2870.3669.0670.1970.191,784,800
21 Jun 202468.6469.5868.3669.2469.241,901,600
21 Jun 20240.58 Dividend
20 Jun 202468.3769.1468.1368.9068.323,563,000
18 Jun 202469.2169.6768.7568.8768.29782,000
17 Jun 202468.7969.5868.6969.3068.721,044,000
14 Jun 202468.8569.3568.2668.9068.321,177,400
13 Jun 202468.8969.6568.7769.3468.76919,700
12 Jun 202469.3269.6868.5368.8768.291,281,600
11 Jun 202467.3468.2566.9668.1567.581,185,200
10 Jun 202468.7168.7567.5167.6367.061,221,500
07 Jun 202470.0570.9068.5168.7868.202,686,200
06 Jun 202470.5271.1669.8071.0770.471,921,800
05 Jun 202470.1171.0570.0370.8570.251,446,400
04 Jun 202469.9070.1669.4569.9969.401,484,500
03 Jun 202468.2770.3168.2770.0869.492,247,200
31 May 202467.3768.6666.8368.5868.002,797,800
30 May 202466.5966.9165.8766.7866.221,398,300
29 May 202466.7567.1066.1466.2965.731,491,900
28 May 202467.8068.1867.1267.2366.661,250,200
24 May 202467.4368.2267.3867.5366.961,312,400
23 May 202468.5568.6466.9767.2266.652,249,200
22 May 202468.9569.2468.1068.3067.731,851,900
21 May 202469.9470.1968.9069.0068.421,854,900
20 May 202470.8970.8969.8670.0069.411,094,700
17 May 202471.6071.7270.2770.8670.261,730,100
16 May 202471.0071.6170.8071.6071.002,415,200
15 May 202472.0072.4971.1471.4370.832,297,900
14 May 202472.0072.6971.7471.7571.151,965,900
13 May 202473.3873.6471.7772.1171.502,267,800
10 May 202473.7774.8371.7073.2472.623,821,500
09 May 202473.1473.9973.0873.6072.98991,600
08 May 202473.8574.1673.0873.3872.762,095,100
07 May 202475.2275.3774.1074.3173.681,655,300
06 May 202476.0076.4974.6975.3574.722,601,700
03 May 202475.0975.8774.4675.8375.191,447,400
02 May 202473.6874.8872.9574.2173.591,650,400
01 May 202475.3775.4472.5473.2272.602,288,400
30 Apr 202475.0077.2473.8675.8575.213,251,300
29 Apr 202474.1474.3973.4573.8473.222,540,200
26 Apr 202473.0974.2372.8673.8273.201,306,300
25 Apr 202472.9073.5772.3473.0772.451,208,700
24 Apr 202474.0774.3973.1173.6273.00959,000
23 Apr 202473.6274.6073.4574.3573.721,155,800
22 Apr 202471.8073.8771.4673.3072.681,936,700
19 Apr 202471.5771.7371.1471.4270.82932,600
18 Apr 202471.0071.5670.6871.3670.762,061,800
17 Apr 202471.2371.4070.6870.7370.131,388,100
16 Apr 202470.0671.0869.4270.8270.221,646,400
15 Apr 202471.5171.8070.2170.5369.941,423,500
12 Apr 202471.5571.6070.8171.2770.671,079,800
11 Apr 202473.2273.2471.4972.2171.601,425,200
10 Apr 202473.1373.2171.8872.4871.872,437,000
09 Apr 202474.6074.8573.7374.2473.621,687,400
08 Apr 202474.5574.9373.9674.3773.741,183,400
05 Apr 202474.5375.0573.7674.5573.921,380,000
04 Apr 202476.8977.6474.5274.5773.941,724,400
03 Apr 202477.7278.0076.4676.6976.042,077,400
02 Apr 202478.1378.4077.2477.9377.27863,000
01 Apr 202479.2679.2877.8478.4577.791,399,300
28 Mar 202479.0480.0279.0479.4578.78831,900
27 Mar 202478.9879.2978.4579.1178.441,261,800
26 Mar 202478.9579.3178.4478.6577.99863,900
25 Mar 202479.3079.5978.6078.6778.01837,100
22 Mar 202480.4980.4979.1879.2678.59783,400
21 Mar 202480.8881.2780.3980.4079.72924,200
20 Mar 202480.5081.0379.9480.8480.162,724,200
20 Mar 20240.58 Dividend
19 Mar 202480.8281.0380.3680.9079.642,914,000
18 Mar 202479.5380.6679.2580.5879.332,038,700
15 Mar 202481.0981.5578.6479.0177.781,612,500
14 Mar 202482.2982.5680.7181.5480.271,829,800
13 Mar 202481.8583.2981.6882.7581.471,591,900
12 Mar 202480.5282.1080.5281.8780.601,222,800
11 Mar 202479.5980.5179.2880.3279.07731,700
08 Mar 202480.5180.9079.5579.7078.461,653,300
07 Mar 202481.9281.9280.1680.6279.371,586,300
06 Mar 202479.6581.3079.4081.2479.982,569,400
05 Mar 202478.0979.6077.7379.1377.901,136,400
04 Mar 202477.5378.2577.3778.0676.85863,300
01 Mar 202477.6578.0076.6477.7176.50906,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...