QSR - Restaurant Brands International Inc.
78.91
0.590 0.748%
Share volume: 1,875,598
Last Updated: 04-20-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
2.42%
PREVIOUS CLOSE
CHG
CHG%
$78.32
0.59
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $78.70 | $78.70 | $79.16 | $79.16 | $78.45 | $78.45 | $78.91 | $78.91 | 1,875,598 | $1,875,598.00 |
| 04-17-2026 | $77.53 | $77.53 | $78.64 | $78.64 | $77.44 | $77.44 | $78.32 | $78.32 | 2,826,446 | $2,826,446.00 |
| 04-16-2026 | $78.75 | $78.75 | $79.51 | $79.51 | $77.31 | $77.31 | $77.61 | $77.61 | 3,184,539 | $3,184,539.00 |
| 04-15-2026 | $78.81 | $78.81 | $79.53 | $79.53 | $78.56 | $78.56 | $78.72 | $78.72 | 1,968,763 | $1,968,763.00 |
| 04-14-2026 | $77.61 | $77.61 | $78.81 | $78.81 | $77.52 | $77.52 | $78.57 | $78.57 | 2,173,639 | $2,173,639.00 |
| 04-13-2026 | $76.28 | $76.28 | $77.78 | $77.78 | $76.23 | $76.23 | $77.51 | $77.51 | 2,615,920 | $2,615,920.00 |
| 04-10-2026 | $76.84 | $76.84 | $77.73 | $77.73 | $76.26 | $76.26 | $76.39 | $76.39 | 2,422,310 | $2,422,310.00 |
| 04-09-2026 | $77.58 | $77.58 | $78.43 | $78.43 | $76.85 | $76.85 | $76.87 | $76.87 | 3,253,381 | $3,253,381.00 |
| 04-08-2026 | $77.35 | $77.35 | $77.73 | $77.73 | $76.11 | $76.11 | $77.56 | $77.56 | 2,319,655 | $2,319,655.00 |
| 04-07-2026 | $77.09 | $77.09 | $77.41 | $77.41 | $76.38 | $76.38 | $76.51 | $76.51 | 3,048,319 | $3,048,319.00 |