Singapore markets close in 35 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.58+1.57 (+1.99%)
At close: 04:00PM EDT
79.79 -0.79 (-0.98%)
After hours: 07:51PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202479.5380.6679.2580.5880.582,038,700
15 Mar 202481.0981.5578.6479.0179.011,612,500
14 Mar 202482.2982.5680.7181.5481.541,829,800
13 Mar 202481.8583.2981.6882.7582.751,591,900
12 Mar 202480.5282.1080.5281.8781.871,222,800
11 Mar 202479.5980.5179.2880.3280.32731,700
08 Mar 202480.5180.9079.5579.7079.701,653,300
07 Mar 202481.9281.9280.1680.6280.621,586,300
06 Mar 202479.6581.3079.4081.2481.242,569,400
05 Mar 202478.0979.6077.7379.1379.131,136,400
04 Mar 202477.5378.2577.3778.0678.06863,300
01 Mar 202477.6578.0076.6477.7177.71906,400
29 Feb 202476.7377.9276.5677.6577.651,579,200
28 Feb 202475.5076.5675.3176.4776.47846,700
27 Feb 202476.4476.4475.0675.5075.50975,600
26 Feb 202476.0876.5675.6176.3876.381,139,600
23 Feb 202475.5176.3075.0076.1376.131,130,400
22 Feb 202475.8076.1175.1875.3875.382,321,800
21 Feb 202476.1976.3475.4275.7275.72926,100
20 Feb 202477.1177.5876.0176.3476.341,476,800
16 Feb 202475.9377.7075.8977.1977.191,597,000
15 Feb 202476.7977.9674.8076.0276.023,162,200
14 Feb 202475.1777.0274.8776.5276.522,252,600
13 Feb 202475.9276.5073.1774.7674.764,667,400
12 Feb 202477.3278.8577.1578.2778.271,791,100
09 Feb 202477.2877.2876.6477.0277.021,015,700
08 Feb 202476.8977.3876.0177.1977.191,537,300
07 Feb 202476.4777.5076.2876.8476.841,589,500
06 Feb 202477.1677.2375.7076.3476.342,550,300
05 Feb 202478.7379.1177.3277.4277.421,690,400
02 Feb 202478.7979.5778.2779.3179.31828,800
01 Feb 202478.1379.5178.1079.4079.40829,400
31 Jan 202479.3079.9477.8278.0878.081,223,300
30 Jan 202479.0079.0578.1578.6978.691,261,800
29 Jan 202476.8678.7776.4778.7378.73894,200
26 Jan 202476.9677.2076.7376.8876.88964,600
25 Jan 202476.3576.9876.2776.8476.84742,200
24 Jan 202476.5276.6575.9076.1576.151,044,400
23 Jan 202475.4476.0775.2876.0676.061,524,600
22 Jan 202476.8976.9975.4875.5775.571,991,400
19 Jan 202476.9077.0476.0576.8876.881,086,400
18 Jan 202476.2277.2876.1276.7476.741,233,600
17 Jan 202475.8176.3675.3875.8175.811,671,800
16 Jan 202477.2577.5575.2075.8375.831,928,000
12 Jan 202478.4878.7678.0878.4578.45839,500
11 Jan 202478.6478.9477.2678.1978.19924,500
10 Jan 202478.1279.4578.0078.6378.631,587,200
09 Jan 202477.2678.0777.1377.9177.91809,100
08 Jan 202476.6178.2476.4178.1678.16957,900
05 Jan 202476.2077.0476.0776.4376.431,456,200
04 Jan 202476.5776.8275.7676.3376.331,421,700
03 Jan 202477.0477.5276.3876.4076.40800,900
02 Jan 202477.3778.1676.7376.8676.86805,100
29 Dec 202377.8678.3777.8678.1378.13722,400
28 Dec 202378.0378.4277.8878.0978.09643,600
27 Dec 202377.9578.5077.6678.2378.23994,900
26 Dec 202377.3878.0477.2477.9477.94765,300
22 Dec 202376.4577.5776.3977.4277.42756,300
21 Dec 202374.9076.5474.7476.3476.341,195,100
20 Dec 202376.6876.7174.6474.7474.743,542,600
20 Dec 20230.55 Dividend
19 Dec 202375.6876.9175.6876.8976.343,544,800
18 Dec 202374.3975.4973.9675.3174.77980,200
15 Dec 202374.2074.4673.1273.7173.18932,400
14 Dec 202374.7674.8073.6274.1273.591,144,100
13 Dec 202373.5474.4973.2074.4973.96838,300
12 Dec 202372.4173.5972.0073.5973.061,133,100
11 Dec 202372.1872.3471.5272.3071.781,470,000
08 Dec 202372.8473.1971.8171.9171.40895,900
07 Dec 202373.4673.4672.4972.7372.21832,500
06 Dec 202373.3374.0173.2073.3572.83969,100
05 Dec 202373.0473.4272.5073.0172.49765,000
04 Dec 202372.3173.5172.2773.2172.691,537,300
01 Dec 202371.1972.7471.1672.6072.081,120,600
30 Nov 202370.8871.3769.7671.0870.571,444,100
29 Nov 202370.2370.2869.2869.6669.16977,000
28 Nov 202370.4570.5869.9370.2169.711,081,500
27 Nov 202369.1470.6169.0370.3669.861,450,400
24 Nov 202369.9070.7168.7169.3768.871,003,800
22 Nov 202370.6470.8670.1070.3769.87711,200
21 Nov 202371.2971.5069.6370.2069.701,232,000
20 Nov 202370.8571.1270.3471.0370.521,020,500
17 Nov 202371.3371.4570.8771.1270.61800,500
16 Nov 202370.2771.0269.9070.8170.301,338,600
15 Nov 202370.3370.5569.7370.3969.891,011,600
14 Nov 202369.0770.4369.0770.1969.691,287,500
13 Nov 202368.7269.1968.3268.5868.091,040,700
10 Nov 202368.4868.7967.6768.7468.251,049,400
09 Nov 202368.4769.0368.0568.6068.111,447,800
08 Nov 202368.7568.8067.6168.1767.681,800,400
07 Nov 202367.0368.4466.8968.3867.891,412,800
06 Nov 202367.6967.6965.7567.0166.532,270,900
03 Nov 202366.4568.5265.5167.8067.323,536,700
02 Nov 202368.0969.4167.7769.0968.602,564,500
01 Nov 202367.0767.8466.6167.0666.582,926,200
31 Oct 202366.5767.7566.4367.2066.721,779,600
30 Oct 202366.6467.1065.4566.4265.941,593,400
27 Oct 202366.4466.7464.9765.8865.411,852,000
26 Oct 202367.3167.6666.3966.4465.962,387,500
25 Oct 202366.9468.1666.9467.2866.801,563,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...