Want to see QSR full AI Analyst Report?
Restaurant Brands International (QSR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 73.80 | 74.14 | 72.12 | 72.41 | 72.41 | -0.82% | 4,794,121 | 1.68 |
| Oct 29, 2026 | 75.25 | 75.25 | 71.66 | 73.01 | 73.01 | -2.03% | 5,502,605 | 1.97 |
| Oct 28, 2026 | 74.07 | 75.34 | 73.87 | 74.52 | 74.52 | +0.72% | 2,177,535 | 0.78 |
| Oct 27, 2026 | 74.08 | 74.42 | 73.52 | 73.99 | 73.99 | -0.66% | 2,175,066 | 0.78 |
| Oct 26, 2026 | 75.75 | 76.29 | 73.76 | 74.48 | 74.48 | -1.14% | 3,233,176 | 1.16 |
| Oct 23, 2026 | 75.94 | 76.50 | 74.42 | 75.34 | 75.34 | -1.40% | 2,081,679 | 0.75 |
| Oct 22, 2026 | 75.11 | 76.48 | 74.86 | 76.41 | 76.41 | +3.05% | 2,125,729 | 0.76 |
| Oct 21, 2026 | 74.95 | 75.33 | 74.02 | 74.15 | 74.15 | -1.28% | 2,113,115 | 0.76 |
| Oct 20, 2026 | 75.14 | 75.93 | 74.56 | 75.11 | 75.11 | +1.04% | 1,625,850 | 0.59 |
| Oct 19, 2026 | 74.00 | 74.64 | 73.77 | 74.34 | 74.34 | -0.63% | 2,062,805 | 0.74 |
| Oct 16, 2026 | 74.83 | 75.35 | 74.48 | 74.81 | 74.81 | +0.94% | 3,417,501 | 1.24 |
| Oct 15, 2026 | 73.40 | 74.79 | 73.25 | 74.11 | 74.11 | +2.35% | 4,701,131 | 1.74 |
| Oct 14, 2026 | 71.48 | 72.55 | 70.87 | 72.41 | 72.41 | +1.60% | 3,160,790 | 1.17 |
| Oct 13, 2026 | 71.16 | 72.08 | 70.79 | 71.27 | 71.27 | +0.21% | 3,180,426 | 1.18 |
| Oct 12, 2026 | 70.56 | 71.39 | 70.23 | 71.12 | 71.12 | +0.24% | 2,041,238 | 0.76 |
| Oct 09, 2026 | 70.53 | 71.32 | 70.19 | 70.95 | 70.95 | +0.41% | 2,900,100 | 1.07 |
| Oct 08, 2026 | 69.25 | 70.95 | 69.25 | 70.66 | 70.66 | +1.77% | 3,692,840 | 1.37 |
| Oct 07, 2026 | 70.26 | 70.55 | 69.37 | 69.43 | 69.43 | -1.15% | 2,000,588 | 0.74 |
| Oct 06, 2026 | 69.91 | 71.04 | 69.91 | 70.24 | 70.24 | +0.53% | 2,289,483 | 0.84 |
| Oct 05, 2026 | 70.19 | 70.38 | 69.03 | 69.87 | 69.87 | -0.06% | 3,240,117 | 1.19 |
| Oct 02, 2026 | 70.55 | 70.55 | 69.13 | 69.91 | 69.91 | +0.22% | 2,748,621 | 1.00 |
| Oct 01, 2026 | 71.03 | 71.18 | 69.30 | 69.76 | 69.76 | -1.86% | 2,713,969 | 0.98 |
| Sep 30, 2026 | 71.71 | 71.99 | 71.07 | 71.08 | 71.08 | -0.56% | 1,592,336 | 0.58 |
| Sep 29, 2026 | 70.93 | 71.87 | 70.65 | 71.48 | 71.48 | +0.07% | 1,482,483 | 0.53 |
| Sep 28, 2026 | 71.53 | 71.93 | 70.89 | 71.43 | 71.43 | -0.29% | 3,431,333 | 1.24 |
| Sep 25, 2026 | 70.11 | 71.77 | 70.01 | 71.64 | 71.64 | +1.03% | 3,433,309 | 1.25 |
| Sep 24, 2026 | 71.31 | 71.75 | 70.85 | 70.91 | 70.91 | -1.05% | 1,588,495 | 0.57 |
| Sep 23, 2026 | 71.83 | 72.37 | 70.98 | 71.66 | 71.66 | -0.35% | 2,291,646 | 0.81 |
| Sep 22, 2026 | 73.30 | 74.00 | 71.78 | 71.91 | 71.91 | -0.90% | 3,571,807 | 1.27 |
| Sep 21, 2026 | 73.02 | 73.24 | 72.09 | 72.56 | 72.56 | -0.44% | 2,621,632 | 0.93 |
| Sep 18, 2026 | 73.00 | 73.02 | 72.00 | 72.88 | 72.88 | +0.33% | 3,237,913 | 1.15 |
| Sep 17, 2026 | 75.35 | 75.46 | 72.79 | 73.29 | 72.64 | -2.21% | 15,352,030 | 5.77 |
| Sep 16, 2026 | 76.41 | 76.41 | 74.80 | 74.95 | 74.29 | -0.72% | 1,914,403 | 0.73 |
| Sep 15, 2026 | 78.40 | 78.45 | 75.49 | 75.49 | 74.82 | -4.31% | 3,183,595 | 1.21 |
| Sep 14, 2026 | 77.70 | 79.27 | 77.38 | 78.89 | 78.19 | +2.51% | 3,416,797 | 1.31 |
| Sep 11, 2026 | 76.98 | 77.26 | 76.03 | 76.96 | 76.28 | +0.61% | 3,210,691 | 1.23 |
| Sep 10, 2026 | 77.25 | 77.48 | 76.30 | 76.49 | 75.81 | -0.68% | 3,441,957 | 1.32 |
| Sep 09, 2026 | 78.11 | 78.11 | 76.98 | 77.01 | 76.33 | -1.61% | 2,772,601 | 1.06 |
| Sep 08, 2026 | 80.34 | 80.34 | 78.23 | 78.27 | 77.58 | -2.37% | 2,902,814 | 1.10 |
| Sep 07, 2026 | 79.78 | 81.36 | 79.75 | 80.17 | 79.46 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 79.78 | 81.36 | 79.75 | 80.17 | 79.46 | -0.11% | 3,340,477 | 1.23 |
| Sep 03, 2026 | 80.81 | 81.75 | 79.54 | 80.26 | 79.55 | +1.76% | 2,882,158 | 1.05 |
| Sep 02, 2026 | 78.35 | 80.27 | 78.35 | 78.87 | 78.17 | +0.83% | 2,179,133 | 0.78 |
| Sep 01, 2026 | 78.20 | 78.72 | 77.47 | 78.22 | 77.53 | +0.44% | 3,843,749 | 1.38 |
| Aug 31, 2026 | 78.00 | 78.52 | 77.33 | 77.88 | 77.19 | -0.48% | 1,682,985 | 0.59 |
| Aug 28, 2026 | 78.43 | 78.54 | 77.86 | 78.26 | 77.57 | +0.24% | 3,259,430 | 1.15 |
| Aug 27, 2026 | 78.81 | 79.23 | 77.90 | 78.07 | 77.38 | -1.50% | 1,752,527 | 0.61 |
| Aug 26, 2026 | 81.20 | 81.40 | 79.23 | 79.26 | 78.56 | -2.82% | 1,755,759 | 0.61 |
| Aug 25, 2026 | 81.17 | 81.69 | 81.04 | 81.56 | 80.84 | -0.01% | 2,104,300 | 0.73 |
| Aug 24, 2026 | 80.96 | 81.88 | 80.40 | 81.57 | 80.85 | +0.88% | 2,477,477 | 0.86 |