Restaurant Brands Interna... (QSR)
NYSE: QSR
· Real-Time Price · USD
65.33
0.15 (0.23%)
At close: Aug 15, 2025, 9:59 AM
QSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 65.00 | 65.18 | 64.47 | 65.18 | 65.18 | -0.52% | 1,523,685 |
| Aug 13, 2025 | 64.93 | 65.72 | 64.42 | 65.52 | 65.52 | 1.10% | 1,998,966 |
| Aug 12, 2025 | 65.40 | 65.72 | 64.60 | 64.81 | 64.81 | -0.51% | 1,693,751 |
| Aug 11, 2025 | 64.47 | 65.73 | 64.47 | 65.14 | 65.14 | 0.99% | 2,570,533 |
| Aug 8, 2025 | 64.70 | 65.83 | 64.46 | 64.50 | 64.50 | -0.88% | 3,622,900 |
| Aug 7, 2025 | 68.09 | 68.30 | 64.32 | 65.07 | 65.07 | -5.15% | 6,038,000 |
| Aug 6, 2025 | 68.84 | 68.97 | 68.06 | 68.60 | 68.60 | 0.65% | 2,964,219 |
| Aug 5, 2025 | 68.80 | 69.32 | 68.13 | 68.16 | 68.16 | -1.43% | 1,798,410 |
| Aug 4, 2025 | 68.17 | 69.61 | 68.11 | 69.15 | 69.15 | 1.66% | 1,778,661 |
| Aug 1, 2025 | 68.51 | 68.73 | 67.84 | 68.02 | 68.02 | 0.24% | 1,628,400 |
| Jul 31, 2025 | 68.35 | 68.63 | 67.65 | 67.86 | 67.86 | -1.24% | 1,498,700 |
| Jul 30, 2025 | 68.86 | 69.27 | 68.33 | 68.71 | 68.71 | -0.16% | 1,179,121 |
| Jul 29, 2025 | 69.05 | 69.29 | 68.44 | 68.82 | 68.82 | -0.33% | 1,502,600 |
| Jul 28, 2025 | 69.38 | 69.50 | 68.58 | 69.05 | 69.05 | -0.73% | 1,577,395 |
| Jul 25, 2025 | 69.58 | 69.89 | 68.72 | 69.56 | 69.56 | -0.66% | 1,829,633 |
| Jul 24, 2025 | 70.62 | 71.43 | 70.01 | 70.02 | 70.02 | -1.57% | 1,556,400 |
| Jul 23, 2025 | 71.37 | 71.77 | 70.94 | 71.14 | 71.14 | -0.28% | 1,270,538 |
| Jul 22, 2025 | 68.90 | 71.36 | 68.90 | 71.34 | 71.34 | 3.54% | 1,532,700 |
| Jul 21, 2025 | 69.28 | 69.69 | 68.72 | 68.90 | 68.90 | -0.35% | 1,652,342 |
| Jul 18, 2025 | 69.45 | 69.93 | 69.07 | 69.14 | 69.14 | -0.62% | 1,606,400 |