Restaurant Brands International Inc (QSR) Historical Stock Data
68.79 ↑1.66 (2.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QSR is up 0.27% a day on average. There have been 18 days where Restaurant Brands International Inc closed green and 12 days where QSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 67.23 | 68.79 | ↑$1.56 (2.32%) | 66.95 | 68.91 | 2.40M |
| 2025-05-09 | 67.12 | 67.13 | ↑$0.01 (0.01%) | 67.08 | 68.17 | 3.23M |
| 2025-05-08 | 68.03 | 67.53 | ↓$0.50 (-0.73%) | 66.68 | 70.29 | 5.03M |
| 2025-05-07 | 67.93 | 67.89 | ↓$0.04 (-0.06%) | 67.63 | 68.98 | 2.78M |
| 2025-05-06 | 67.58 | 67.77 | ↑$0.19 (0.28%) | 67.20 | 68.57 | 2.88M |
| 2025-05-05 | 66.34 | 66.74 | ↑$0.40 (0.60%) | 66.16 | 67.20 | 1.50M |
| 2025-05-02 | 65.78 | 66.62 | ↑$0.84 (1.28%) | 65.68 | 66.67 | 2.36M |
| 2025-05-01 | 64.08 | 65.25 | ↑$1.17 (1.83%) | 63.69 | 65.48 | 2.11M |
| 2025-04-30 | 63.79 | 64.40 | ↑$0.61 (0.96%) | 63.02 | 64.66 | 1.45M |
| 2025-04-29 | 63.24 | 63.81 | ↑$0.57 (0.90%) | 63.21 | 64.15 | 1.31M |
| 2025-04-28 | 62.94 | 63.61 | ↑$0.67 (1.06%) | 62.91 | 63.69 | 1.49M |
| 2025-04-25 | 62.16 | 62.90 | ↑$0.74 (1.19%) | 62.10 | 62.98 | 1.50M |
| 2025-04-24 | 62.70 | 62.59 | ↓$0.11 (-0.18%) | 61.89 | 62.76 | 1.15M |
| 2025-04-23 | 64.12 | 62.70 | ↓$1.42 (-2.21%) | 62.53 | 65.04 | 1.76M |
| 2025-04-22 | 63.44 | 63.87 | ↑$0.43 (0.68%) | 63.14 | 63.98 | 2.12M |
| 2025-04-21 | 63.22 | 62.82 | ↓$0.40 (-0.63%) | 62.21 | 63.30 | 1.18M |
| 2025-04-17 | 62.17 | 63.22 | ↑$1.05 (1.69%) | 62.17 | 63.70 | 1.26M |
| 2025-04-16 | 62.91 | 62.25 | ↓$0.66 (-1.05%) | 61.81 | 62.91 | 1.88M |
| 2025-04-15 | 62.89 | 62.37 | ↓$0.52 (-0.83%) | 62.07 | 63.31 | 1.98M |
| 2025-04-14 | 63.65 | 62.99 | ↓$0.66 (-1.04%) | 62.14 | 63.65 | 1.71M |
| 2025-04-11 | 61.56 | 62.89 | ↑$1.33 (2.16%) | 60.80 | 63.02 | 3.36M |
| 2025-04-10 | 61.59 | 61.36 | ↓$0.23 (-0.37%) | 60.77 | 62.10 | 4.46M |
| 2025-04-09 | 59.20 | 61.82 | ↑$2.62 (4.43%) | 58.71 | 62.51 | 4.79M |
| 2025-04-08 | 63.50 | 60.03 | ↓$3.47 (-5.46%) | 59.26 | 63.57 | 3.49M |
| 2025-04-07 | 62.10 | 62.01 | ↓$0.09 (-0.14%) | 60.73 | 64.24 | 3.58M |
| 2025-04-04 | 66.99 | 63.58 | ↓$3.41 (-5.09%) | 63.37 | 67.08 | 4.39M |
| 2025-04-03 | 66.28 | 67.82 | ↑$1.54 (2.32%) | 66.28 | 68.49 | 2.92M |
| 2025-04-02 | 66.69 | 66.89 | ↑$0.20 (0.30%) | 66.08 | 67.05 | 1.44M |
| 2025-04-01 | 66.82 | 67.17 | ↑$0.35 (0.52%) | 66.44 | 67.54 | 0.99M |
| 2025-03-31 | 64.42 | 66.64 | ↑$2.22 (3.45%) | 64.30 | 67.26 | 2.72M |
Create an account or log in to view more rows.
$QSR Yolo
$QSR Waiting waiting waiting — you know for what !!! Announcement!!!
$QSR 5 minute looks sexy
$QSR I mean ... head and shoulders .....
$QSR Who else bought the dip on Friday?
$QSR warming up
$QSR COME ON!!! Ugh!
$QSR This is how I feel everyday holding this gem.
$QSR not worrying
$QSR How can this stock move so little? Damn