Restaurant Brands International (0R6) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | -0.75% | 0 | 0.00 |
| Nov 03, 2026 | 66.28 | 66.44 | 66.28 | 66.44 | 66.44 | +1.59% | 58 | 2.65 |
| Nov 02, 2026 | 64.52 | 65.40 | 64.52 | 65.40 | 65.40 | -1.21% | 76 | 3.67 |
| Oct 30, 2026 | 64.86 | 66.20 | 64.86 | 66.20 | 66.20 | +2.48% | 18 | 0.88 |
| Oct 29, 2026 | 66.22 | 66.66 | 64.60 | 64.60 | 64.60 | -2.51% | 334 | 21.99 |
| Oct 28, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | -0.57% | 0 | 0.00 |
| Oct 27, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -0.66% | 0 | 0.00 |
| Oct 26, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -0.83% | 0 | 0.00 |
| Oct 23, 2026 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | +3.43% | 0 | 0.00 |
| Oct 22, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -1.89% | 0 | 0.00 |
| Oct 21, 2026 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | +1.06% | 0 | 0.00 |
| Oct 20, 2026 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | -1.05% | 0 | 0.00 |
| Oct 19, 2026 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | +1.25% | 0 | 0.00 |
| Oct 16, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | +2.43% | 0 | 0.00 |
| Oct 15, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | +1.29% | 0 | 0.00 |
| Oct 14, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | +0.99% | 0 | 0.00 |
| Oct 13, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -0.60% | 0 | 0.00 |
| Oct 12, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | +0.83% | 0 | 0.00 |
| Oct 09, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | +1.82% | 0 | 0.00 |
| Oct 08, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -0.93% | 0 | 0.00 |
| Oct 07, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | +0.10% | 0 | 0.00 |
| Oct 06, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.03% | 0 | 0.00 |
| Oct 05, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | +0.36% | 0 | 0.00 |
| Oct 02, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.93% | 0 | 0.00 |
| Oct 01, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -0.76% | 0 | 0.00 |
| Sep 30, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | +0.41% | 0 | 0.00 |
| Sep 29, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | +0.38% | 0 | 0.00 |
| Sep 28, 2026 | 62.48 | 62.48 | 62.46 | 62.46 | 62.46 | +0.51% | 20 | 1.16 |
| Sep 25, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | -0.61% | 0 | 0.00 |
| Sep 24, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | -0.29% | 0 | 0.00 |
| Sep 23, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.54% | 0 | 0.00 |
| Sep 22, 2026 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | +0.29% | 0 | 0.00 |
| Sep 21, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | -0.51% | 0 | 0.00 |
| Sep 18, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -1.55% | 0 | 0.00 |
| Sep 17, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.17 | -0.77% | 0 | 0.00 |
| Sep 16, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 64.67 | -3.86% | 0 | 0.00 |
| Sep 15, 2026 | 67.86 | 67.86 | 67.86 | 67.86 | 67.27 | +0.68% | 0 | 0.00 |
| Sep 14, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 66.81 | +2.40% | 34 | 2.04 |
| Sep 11, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.24 | -0.57% | 0 | 0.00 |
| Sep 10, 2026 | 66.12 | 66.20 | 66.12 | 66.20 | 65.62 | -1.22% | 310 | 24.85 |
| Sep 09, 2026 | 67.02 | 67.02 | 67.02 | 67.02 | 66.43 | -2.10% | 0 | 0.00 |
| Sep 08, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 67.86 | +0.06% | 0 | 0.00 |
| Sep 07, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 67.82 | -0.32% | 0 | 0.00 |
| Sep 04, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.04 | +1.21% | 0 | 0.00 |
| Sep 03, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | 67.23 | +0.89% | 0 | 0.00 |
| Sep 02, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 66.63 | +0.51% | 0 | 0.00 |
| Sep 01, 2026 | 66.88 | 66.88 | 66.88 | 66.88 | 66.29 | -0.33% | 0 | 0.00 |
| Aug 31, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 66.51 | +0.51% | 0 | 0.00 |
| Aug 28, 2026 | 66.76 | 66.76 | 66.76 | 66.76 | 66.18 | -0.98% | 0 | 0.00 |
| Aug 27, 2026 | 67.42 | 67.42 | 67.42 | 67.42 | 66.83 | -3.13% | 0 | 0.00 |
