Singapore markets closed

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.99-0.41 (-0.61%)
At close: 04:00PM EST
66.71 -0.28 (-0.42%)
After hours: 05:27PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202367.5467.5466.7866.9966.99597,600
26 Jan 202368.3068.6566.5567.4067.40876,700
25 Jan 202367.3568.3367.1667.8667.86928,900
24 Jan 202367.1567.8066.0167.7567.75912,300
23 Jan 202366.9267.0066.4766.8966.891,055,900
20 Jan 202366.5367.1366.2566.8766.871,472,100
19 Jan 202365.1465.8864.9465.5965.591,505,100
18 Jan 202366.6766.7064.2565.0065.002,240,500
17 Jan 202366.2667.2266.2666.3266.321,252,800
13 Jan 202365.3266.4065.2566.3566.35966,900
12 Jan 202365.8965.9565.2765.6865.68855,400
11 Jan 202366.0166.3965.2865.8865.88995,000
10 Jan 202365.2266.0065.1165.9665.96801,800
09 Jan 202365.4766.1765.0465.5765.571,019,000
06 Jan 202364.5165.8064.4865.6665.661,042,700
05 Jan 202364.8765.1764.2664.3964.391,128,100
04 Jan 202364.8365.6964.6964.9364.931,184,100
03 Jan 202364.9864.9863.8364.5064.50938,500
30 Dec 202264.7564.9864.1964.6764.67759,900
29 Dec 202264.9165.4064.6264.9964.99690,400
28 Dec 202264.9365.5764.4964.5964.59555,200
27 Dec 202265.3865.5164.9065.1165.11711,000
23 Dec 202264.5165.1764.2664.9964.99515,800
22 Dec 202265.7165.7164.0764.6564.65949,800
21 Dec 202264.9465.9864.9365.9065.901,238,300
20 Dec 202264.6064.9964.0264.6664.663,136,700
20 Dec 20220.54 Dividend
19 Dec 202265.9066.1764.4664.8664.323,440,100
16 Dec 202267.0167.2565.8265.9965.441,438,100
15 Dec 202266.8567.5266.1967.5066.941,097,500
14 Dec 202267.2467.6066.5567.3166.75867,500
13 Dec 202268.1568.4066.8367.2566.69838,500
12 Dec 202266.5667.3966.1567.3766.811,232,500
09 Dec 202266.9767.1466.5366.5465.99720,000
08 Dec 202266.4067.5465.8567.0966.531,370,000
07 Dec 202265.3566.2065.1965.9365.381,042,800
06 Dec 202266.5066.6065.0265.5064.951,166,900
05 Dec 202266.0066.8065.5066.5666.011,426,400
02 Dec 202265.9466.6265.7266.4365.881,068,500
01 Dec 202266.4866.6665.7366.2865.731,365,400
30 Nov 202265.0066.4864.8366.3565.801,717,800
29 Nov 202265.8065.8064.9364.9964.451,566,300
28 Nov 202266.2366.4365.6565.8165.262,177,600
25 Nov 202266.4466.9466.2466.5165.96501,500
23 Nov 202267.5067.8265.9766.6866.122,386,400
22 Nov 202268.3868.5467.3967.7267.163,237,500
21 Nov 202267.6868.2367.1368.1767.603,839,700
18 Nov 202266.5767.3166.5366.7466.184,232,500
17 Nov 202263.4766.6663.3866.5165.966,204,000
16 Nov 202262.4164.5362.0763.7563.224,468,600
15 Nov 202260.3160.6559.5559.7459.241,286,400
14 Nov 202260.7061.0559.8159.8559.352,306,900
11 Nov 202262.0962.1760.4460.7260.211,706,100
10 Nov 202261.6061.9760.9661.8761.351,184,100
09 Nov 202260.9261.2860.4660.4859.98771,700
08 Nov 202260.5861.0260.2260.9160.401,136,700
07 Nov 202260.7061.2160.1860.3859.881,456,500
04 Nov 202260.2360.9459.8460.7660.252,350,000
03 Nov 202257.7060.0157.3559.0158.523,753,600
02 Nov 202258.8859.7358.1258.1357.651,615,700
01 Nov 202259.7959.9858.7658.9758.481,643,600
31 Oct 202259.2259.7258.7059.3858.891,375,100
28 Oct 202258.4959.3358.3259.3058.811,518,600
27 Oct 202258.1259.2257.9258.4657.971,464,100
26 Oct 202257.6058.6157.3757.5957.111,386,000
25 Oct 202256.5657.6056.3757.4656.98995,500
24 Oct 202256.6957.2156.1156.6556.181,528,700
21 Oct 202255.7256.8555.6556.7156.241,432,700
20 Oct 202255.7056.2955.3755.7355.271,808,000
19 Oct 202255.3156.1455.0955.7855.321,329,700
18 Oct 202255.3055.6154.8455.5055.041,309,800
17 Oct 202254.1255.1154.0954.7354.271,400,100
14 Oct 202254.4754.5153.4153.6553.20978,700
13 Oct 202251.7654.2651.2953.9553.501,617,600
12 Oct 202252.5753.0752.0052.5452.101,225,700
11 Oct 202252.2852.8551.2652.5152.071,495,400
10 Oct 202252.4553.2252.2252.4251.981,333,000
07 Oct 202253.4053.4651.8852.3151.871,316,800
06 Oct 202254.9155.1253.4753.5853.131,113,600
05 Oct 202254.6855.5354.5155.1354.671,151,000
04 Oct 202254.8255.5854.8255.4855.021,366,200
03 Oct 202253.7854.4053.0654.1153.661,419,000
30 Sept 202254.1054.3153.1553.1852.741,138,800
29 Sept 202255.3355.4754.1554.3953.941,023,900
28 Sept 202254.7456.0454.4855.7655.301,008,100
27 Sept 202255.5455.7854.5254.7254.261,199,300
26 Sept 202255.2756.0154.6854.9754.511,288,400
23 Sept 202255.9356.2954.9455.3954.931,519,000
22 Sept 202257.4557.5155.8256.4155.941,330,800
21 Sept 202258.7058.9457.4757.4957.011,057,900
20 Sept 202258.7359.0858.0358.4457.953,292,000
20 Sept 20220.54 Dividend
19 Sept 202259.0059.5658.8659.4758.443,354,900
16 Sept 202258.4859.3358.3759.2558.221,615,800
15 Sept 202259.4259.7258.9159.0658.041,039,200
14 Sept 202259.5360.0959.1359.5658.531,096,500
13 Sept 202260.6861.1059.2459.5858.551,240,100
12 Sept 202261.0961.7961.0061.7660.691,861,900
09 Sept 202260.7461.1460.2760.8959.831,347,200
08 Sept 202259.3360.6459.2360.5859.531,280,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...