QSR - Restaurant Brands International Inc.
73.98
0.650 0.879%
Share volume: 3,930,536
Last Updated: 03-06-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$73.33
0.65
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $73.12 | $73.12 | $74.42 | $74.42 | $71.90 | $71.90 | $73.98 | $73.98 | 3,930,536 | $3,930,536.00 |
| 03-05-2026 | $71.01 | $71.01 | $73.54 | $73.54 | $70.81 | $70.81 | $73.33 | $73.33 | 4,486,497 | $4,486,497.00 |
| 03-04-2026 | $72.08 | $72.08 | $72.11 | $72.11 | $70.55 | $70.55 | $71.36 | $71.36 | 4,352,241 | $4,352,241.00 |
| 03-03-2026 | $70.87 | $70.87 | $72.97 | $72.97 | $70.06 | $70.06 | $72.14 | $72.14 | 4,365,522 | $4,365,522.00 |
| 03-02-2026 | $73.15 | $73.15 | $73.20 | $73.20 | $71.44 | $71.44 | $71.95 | $71.95 | 3,601,427 | $3,601,427.00 |
| 02-27-2026 | $70.08 | $70.08 | $72.10 | $72.10 | $69.96 | $69.96 | $71.71 | $71.71 | 3,580,709 | $3,580,709.00 |
| 02-26-2026 | $68.39 | $68.39 | $70.45 | $70.45 | $67.69 | $67.69 | $69.89 | $69.89 | 2,794,922 | $2,794,922.00 |
| 02-25-2026 | $68.61 | $68.61 | $68.74 | $68.74 | $67.28 | $67.28 | $67.62 | $67.62 | 2,970,469 | $2,970,469.00 |
| 02-24-2026 | $67.65 | $67.65 | $68.88 | $68.88 | $67.38 | $67.38 | $68.81 | $68.81 | 2,341,070 | $2,341,070.00 |
| 02-23-2026 | $68.76 | $68.76 | $69.45 | $69.45 | $67.17 | $67.17 | $67.53 | $67.53 | 2,829,398 | $2,829,398.00 |