Restaurant Brands Interna...

64.51
-4.23 (-6.15%)
At close: Mar 28, 2025, 3:59 PM
64.95
0.68%
After-hours: Mar 28, 2025, 06:18 PM EDT

Restaurant Brands International Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 67.90 67.91 64.42 64.52 -4.22 -6.14% 2,815,913
Mar 27, 2025 67.97 69.14 67.70 68.74 0.90 1.33% 1,486,350
Mar 26, 2025 66.77 68.27 66.67 67.84 1.26 1.89% 1,484,900
Mar 25, 2025 67.28 67.31 66.31 66.58 -0.50 -0.75% 1,635,618
Mar 24, 2025 67.25 67.44 66.54 67.08 0.08 0.12% 1,259,700
Mar 21, 2025 67.11 67.33 66.21 67.00 -0.97 -1.43% 1,683,818
Mar 20, 2025 67.87 68.25 67.31 67.97 -0.06 -0.09% 1,700,033
Mar 19, 2025 68.62 69.00 67.88 68.03 0.18 0.27% 2,117,849
Mar 18, 2025 67.11 68.43 66.78 67.85 0.34 0.50% 1,201,525
Mar 17, 2025 66.15 67.67 66.12 67.51 1.45 2.19% 2,594,705
Mar 14, 2025 65.67 66.17 65.24 66.06 0.32 0.49% 2,043,137
Mar 13, 2025 66.57 67.02 65.73 65.74 -0.92 -1.38% 2,027,625
Mar 12, 2025 67.73 68.50 66.01 66.66 -1.35 -1.99% 2,251,919
Mar 11, 2025 68.69 69.06 67.53 68.01 -0.84 -1.22% 3,181,807
Mar 10, 2025 69.40 70.39 68.52 68.85 -0.72 -1.03% 4,049,410
Mar 7, 2025 67.53 69.78 67.21 69.57 2.06 3.05% 3,057,730
Mar 6, 2025 66.27 67.62 66.22 67.51 0.87 1.31% 2,204,100
Mar 5, 2025 65.67 66.97 65.64 66.64 1.25 1.91% 1,417,500
Mar 4, 2025 64.85 66.16 64.56 65.39 0.56 0.86% 1,435,006
Mar 3, 2025 65.55 66.37 64.66 64.83 -0.42 -0.64% 1,198,411
Feb 28, 2025 65.21 65.65 64.68 65.25 0.06 0.09% 1,889,766
Feb 27, 2025 63.79 65.31 63.44 65.19 1.49 2.34% 1,652,471
Feb 26, 2025 64.52 64.52 63.41 63.70 -0.57 -0.89% 1,491,023
Feb 25, 2025 63.84 64.92 63.82 64.27 0.43 0.67% 2,829,902
Feb 24, 2025 62.08 64.38 62.04 63.84 1.53 2.46% 2,288,359
Feb 21, 2025 63.39 63.43 62.06 62.31 -0.90 -1.42% 1,544,521
Feb 20, 2025 63.23 63.35 62.01 63.21 0.02 0.03% 1,940,605
Feb 19, 2025 64.30 64.54 62.78 63.19 -1.46 -2.26% 2,103,636
Feb 18, 2025 64.14 65.04 63.13 64.65 0.13 0.20% 2,424,642
Feb 14, 2025 65.62 66.00 63.24 64.52 -1.87 -2.82% 2,912,624
Feb 13, 2025 65.88 66.49 64.07 66.39 0.56 0.85% 2,725,480
Feb 12, 2025 67.82 68.54 65.51 65.83 -1.06 -1.58% 3,936,059
Feb 11, 2025 66.02 67.30 64.81 66.89 0.52 0.78% 4,790,800
Feb 10, 2025 64.74 66.51 64.44 66.37 2.23 3.48% 3,584,500
Feb 7, 2025 63.97 64.85 63.97 64.14 0.05 0.08% 2,576,000
Feb 6, 2025 62.39 64.92 62.39 64.09 1.38 2.20% 2,583,678
Feb 5, 2025 62.12 62.75 61.48 62.71 0.78 1.26% 1,616,230
Feb 4, 2025 61.70 62.75 61.70 61.93 0.23 0.37% 1,742,040
Feb 3, 2025 60.22 62.08 59.67 61.70 0.16 0.26% 2,291,935
Jan 31, 2025 62.23 62.46 61.35 61.54 -0.93 -1.49% 1,830,258
Jan 30, 2025 62.14 62.82 62.06 62.47 0.48 0.77% 1,252,343
Jan 29, 2025 62.44 62.54 61.73 61.99 -0.42 -0.67% 1,329,523
Jan 28, 2025 62.20 62.92 61.95 62.41 0.04 0.06% 1,111,700
Jan 27, 2025 62.22 63.01 61.99 62.37 0.29 0.47% 1,623,725
Jan 24, 2025 62.41 62.72 61.54 62.08 0.55 0.89% 2,330,752
Jan 23, 2025 60.46 61.55 59.94 61.53 0.99 1.64% 6,946,106
Jan 22, 2025 60.74 60.91 59.86 60.54 -0.20 -0.33% 2,262,800
Jan 21, 2025 60.64 61.35 60.50 60.74 0.26 0.43% 3,464,454
Jan 17, 2025 60.65 60.90 60.33 60.48 0.01 0.02% 1,493,242
Jan 16, 2025 60.06 60.73 60.03 60.47 0.03 0.05% 1,890,800