NYSE:QSR | Historical Stock Price | Restaurant Brands International Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-12-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$28.45$37.90$50.48$67.23$89.54$119.272014-12-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$47.66$48.91224,200——
2016-12-29$47.92$49.18247,300——
2016-12-28$47.55$48.80297,700——
2016-12-27$47.86$49.12128,200——
2016-12-23$47.69$48.94160,000——
2016-12-22$47.89$49.15280,800——
2016-12-21$48.17$49.43433,100——
2016-12-20$48.10$49.36458,700——
2016-12-19$48.01$49.27365,000——
2016-12-16$48.51$49.78410,800——
2016-12-15$48.21$49.48460,700——
2016-12-14$48.22$49.49609,100——
2016-12-13$49.23$50.52589,100——
2016-12-12$49.39$50.69614,300——
2016-12-09$49.66$50.96967,600——
2016-12-08$49.36$50.66458,300——
2016-12-07$49.27$50.56771,100——
2016-12-06$48.17$49.43425,700——
2016-12-05$48.26$49.35590,500——
2016-12-02$47.71$48.79666,400——
2016-12-01$47.16$48.23989,500——
2016-11-30$47.53$48.61816,600——
2016-11-29$48.34$49.43964,200——
2016-11-28$47.66$48.74424,400——
2016-11-25$48.24$49.33252,400——
2016-11-23$47.76$48.84668,800——
2016-11-22$47.84$48.92972,800——
2016-11-21$46.63$47.691,420,600——
2016-11-18$46.20$47.25694,300——
2016-11-17$45.99$47.03953,800——
2016-11-16$44.92$45.94850,300——
2016-11-15$44.00$45.001,064,700——
2016-11-14$43.01$43.981,434,500——
2016-11-11$43.48$44.461,246,700——
2016-11-10$44.58$45.592,079,300——
2016-11-09$46.23$47.28877,500——
2016-11-08$45.98$47.02705,200——
2016-11-07$45.65$46.68629,600——
2016-11-04$44.38$45.38762,500——
2016-11-03$44.61$45.621,232,200——
2016-11-02$44.42$45.43804,400——
2016-11-01$44.05$45.051,134,000——
2016-10-31$44.47$45.481,121,300——
2016-10-28$43.58$44.571,376,400——
2016-10-27$43.37$44.352,680,400——
2016-10-26$43.10$44.082,234,000——
2016-10-25$44.50$45.512,444,300——
2016-10-24$44.67$45.683,191,900——
2016-10-21$47.00$48.061,552,100——
2016-10-20$45.53$46.561,109,500——
2016-10-19$45.97$47.011,826,100——
2016-10-18$44.83$45.841,013,200——
2016-10-17$43.89$44.88801,400——
2016-10-14$43.97$44.971,111,700——
2016-10-13$43.56$44.551,411,500——
2016-10-12$44.04$45.04616,100——
2016-10-11$43.66$44.651,189,200——
2016-10-10$44.60$45.61397,800——
2016-10-07$44.32$45.32824,500——
2016-10-06$43.88$44.87536,000——
2016-10-05$43.63$44.62642,300——
2016-10-04$43.89$44.88580,000——
2016-10-03$44.06$45.06964,300——
2016-09-30$44.58$45.59834,900——
2016-09-29$44.05$45.05722,800——
2016-09-28$45.13$46.15591,000——
2016-09-27$44.80$45.81563,900——
2016-09-26$44.66$45.671,143,000——
2016-09-23$46.10$47.14349,000——
2016-09-22$46.29$47.34471,500——
2016-09-21$46.03$47.07464,700——
2016-09-20$45.77$46.81664,200——
2016-09-19$45.35$46.38844,600——
2016-09-16$44.89$45.91488,500——
2016-09-15$44.94$45.96521,700——
2016-09-14$44.79$45.80511,500——
2016-09-13$44.63$45.64671,100——
2016-09-12$44.96$45.98778,300——
2016-09-09$44.82$45.831,642,700——
2016-09-08$46.89$47.95647,000——
2016-09-07$48.16$49.25361,400——
2016-09-06$48.33$49.42458,400——
2016-09-02$48.26$49.35508,100——
2016-09-01$48.53$49.631,993,600——
2016-08-31$47.68$48.60939,000——
2016-08-30$47.00$47.90430,300——
2016-08-29$47.18$48.09490,400——
2016-08-26$46.87$47.77748,800——
2016-08-25$47.25$48.16578,100——
2016-08-24$47.51$48.42492,700——
2016-08-23$47.67$48.59413,000——
2016-08-22$47.90$48.82514,200——
2016-08-19$47.81$48.73535,900——
2016-08-18$48.01$48.93372,700——
2016-08-17$47.97$48.89577,000——
2016-08-16$47.43$48.34703,700——
2016-08-15$47.48$48.39657,700——
2016-08-12$47.43$48.34485,400——
2016-08-11$47.41$48.32835,700——
2016-08-10$47.26$48.17612,500——
2016-08-09$47.54$48.45790,100——
2016-08-08$46.77$47.67948,300——
2016-08-05$46.69$47.591,657,700——
2016-08-04$46.31$47.202,432,800——
2016-08-03$44.79$45.651,384,700——
2016-08-02$44.50$45.35982,400——
2016-08-01$45.00$45.86494,500——
2016-07-29$44.73$45.59707,000——
2016-07-28$44.67$45.53971,100——
2016-07-27$43.83$44.67880,200——
2016-07-26$44.19$45.041,179,600——
2016-07-25$44.80$45.66729,700——
2016-07-22$45.07$45.94802,100——
2016-07-21$44.49$45.34761,600——
2016-07-20$44.50$45.351,775,300——
2016-07-19$43.50$44.341,045,000——
2016-07-18$43.42$44.252,149,100——
2016-07-15$41.72$42.521,285,800——
2016-07-14$41.90$42.70770,900——
2016-07-13$41.68$42.481,412,900——
2016-07-12$41.34$42.131,974,300——
2016-07-11$41.48$42.281,195,900——
2016-07-08$41.40$42.19899,000——
2016-07-07$41.48$42.28989,700——
2016-07-06$41.92$42.72937,500——
2016-07-05$41.38$42.17546,000——
2016-07-01$41.67$42.47498,400——
2016-06-30$41.60$42.401,161,300——
2016-06-29$41.08$41.871,785,700——
2016-06-28$40.29$41.061,649,400——
2016-06-27$39.93$40.702,642,800——
2016-06-24$41.40$42.191,780,600——
2016-06-23$43.21$44.04567,100——
2016-06-22$42.35$43.16458,400——
2016-06-21$43.07$43.901,163,900——
2016-06-20$43.61$44.451,434,200——
2016-06-17$42.92$43.74737,600——
2016-06-16$42.18$42.991,009,000——
2016-06-15$42.60$43.42640,100——
2016-06-14$42.73$43.55840,400——
2016-06-13$42.13$42.94591,700——
2016-06-10$42.28$43.09682,800——
2016-06-09$42.46$43.28804,400——
2016-06-08$42.29$43.10526,800——
2016-06-07$42.52$43.34873,800——
2016-06-06$41.42$42.22802,000——
2016-06-03$41.49$42.29726,900——
2016-06-02$41.65$42.45698,100——
2016-06-01$41.33$42.121,442,900——
2016-05-31$41.76$42.561,272,900——
2016-05-27$42.50$43.32446,700——
2016-05-26$42.15$42.96422,500——
2016-05-25$41.96$42.77804,400——
2016-05-24$42.16$42.97819,400——
2016-05-23$41.16$41.95719,200——
2016-05-20$40.82$41.601,448,800——
2016-05-19$40.50$41.281,138,700——
2016-05-18$40.24$41.01976,800——
2016-05-17$40.20$40.971,139,100——
2016-05-16$40.25$41.02608,900——
2016-05-13$39.91$40.681,578,700——
2016-05-12$40.79$41.571,031,500——
2016-05-11$41.17$41.811,114,300——
2016-05-10$42.62$43.281,380,100——
2016-05-09$42.30$42.96742,000——
2016-05-06$42.51$43.17982,200——
2016-05-05$42.76$43.42656,600——
2016-05-04$42.83$43.49683,600——
2016-05-03$42.79$43.45886,700——
2016-05-02$43.24$43.91995,900——
2016-04-29$43.26$43.932,215,000——
2016-04-28$42.87$43.533,332,900——
2016-04-27$42.41$43.071,586,000——
2016-04-26$41.63$42.27881,500——
2016-04-25$41.04$41.681,002,700——
2016-04-22$40.66$41.291,451,600——
2016-04-21$41.28$41.921,234,700——
2016-04-20$41.91$42.561,476,200——
2016-04-19$41.23$41.871,038,800——
2016-04-18$41.04$41.681,345,100——
2016-04-15$40.04$40.66739,700——
2016-04-14$39.08$39.69643,300——
2016-04-13$39.72$40.34644,800——
2016-04-12$39.71$40.32825,600——
2016-04-11$39.12$39.731,636,300——
2016-04-08$38.03$38.62769,700——
2016-04-07$38.33$38.92662,900——
2016-04-06$39.11$39.72737,500——
2016-04-05$38.25$38.84878,400——
2016-04-04$38.94$39.54682,900——
2016-04-01$39.23$39.84945,100——
2016-03-31$38.83$39.43984,700——
2016-03-30$39.33$39.94679,700——
2016-03-29$38.84$39.44557,900——
2016-03-28$38.25$38.84608,400——
2016-03-24$37.63$38.21692,800——
2016-03-23$38.01$38.60727,300——
2016-03-22$38.48$39.08528,300——
2016-03-21$38.59$39.19947,400——
2016-03-18$39.14$39.751,699,700——
2016-03-17$38.84$39.441,257,300——
2016-03-16$38.39$38.981,447,300——
2016-03-15$37.42$38.002,373,500——
2016-03-14$38.99$39.591,022,700——
2016-03-11$38.49$39.091,229,900——
2016-03-10$37.58$38.16880,000——
2016-03-09$37.91$38.501,165,300——
2016-03-08$37.21$37.791,295,400——
2016-03-07$37.85$38.441,271,400——
2016-03-04$37.27$37.851,716,800——
2016-03-03$36.85$37.421,748,700——
2016-03-02$36.29$36.851,165,400——
2016-03-01$36.03$36.592,097,200——
2016-02-29$35.06$35.461,836,000——
2016-02-26$34.35$34.741,317,000——
2016-02-25$33.67$34.051,370,700——
2016-02-24$33.17$33.551,201,200——
2016-02-23$32.81$33.19994,000——
2016-02-22$32.72$33.091,666,900——
2016-02-19$32.67$33.041,437,100——
2016-02-18$33.38$33.762,036,800——
2016-02-17$34.51$34.902,172,500——
2016-02-16$33.82$34.213,711,300——
2016-02-12$32.01$32.382,733,500——
2016-02-11$30.36$30.713,319,500——
2016-02-10$30.53$30.881,806,300——
2016-02-09$30.25$30.602,634,400——
2016-02-08$30.73$31.081,836,400——
2016-02-05$31.96$32.331,232,000——
2016-02-04$32.69$33.061,856,200——
2016-02-03$32.47$32.841,298,700——
2016-02-02$32.70$33.071,803,400——
2016-02-01$33.96$34.351,370,500——
2016-01-29$33.58$33.961,614,300——
2016-01-28$33.04$33.42933,700——
2016-01-27$32.85$33.232,327,500——
2016-01-26$34.18$34.57644,700——
2016-01-25$33.59$33.972,055,700——
2016-01-22$34.75$35.151,103,200——
2016-01-21$33.99$34.381,272,500——
2016-01-20$32.63$33.001,882,600——
2016-01-19$33.16$33.541,944,600——
2016-01-15$33.47$33.852,743,600——
2016-01-14$33.60$33.982,641,500——
2016-01-13$31.76$32.121,133,000——
2016-01-12$32.31$32.681,863,600——
2016-01-11$31.67$32.031,372,500——
2016-01-08$31.82$32.183,246,300——
2016-01-07$32.39$32.763,315,200——
2016-01-06$33.15$33.533,182,000——
2016-01-05$34.19$34.582,765,700——
2016-01-04$35.55$35.961,144,600——