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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$63.77$70.544,898,400——
2019-12-30$63.98$70.772,653,700——
2019-12-27$64.52$71.371,804,400——
2019-12-26$64.33$71.161,637,400——
2019-12-24$64.30$71.12974,300——
2019-12-23$64.30$71.121,211,600——
2019-12-20$64.86$71.742,688,500——
2019-12-19$65.01$71.911,643,800——
2019-12-18$64.83$71.711,552,100——
2019-12-17$65.16$72.081,711,800——
2019-12-16$65.68$72.651,817,600——
2019-12-13$66.58$73.091,227,200——
2019-12-12$66.43$72.931,851,100——
2019-12-11$66.29$72.781,668,500——
2019-12-10$67.16$73.735,100,200——
2019-12-09$65.98$72.444,402,500——
2019-12-06$65.86$72.301,691,200——
2019-12-05$66.31$72.801,572,500——
2019-12-04$65.57$71.991,642,500——
2019-12-03$65.35$71.741,230,100——
2019-12-02$65.55$71.961,286,100——
2019-11-29$65.63$72.05467,800——
2019-11-27$66.28$72.761,425,800——
2019-11-26$65.16$71.533,041,300——
2019-11-25$65.12$71.492,087,300——
2019-11-22$64.79$71.132,086,700——
2019-11-21$65.46$71.861,996,400——
2019-11-20$66.00$72.462,795,600——
2019-11-19$65.80$72.241,583,700——
2019-11-18$66.06$72.522,500,500——
2019-11-15$66.48$72.982,522,500——
2019-11-14$67.29$73.871,398,700——
2019-11-13$67.78$74.411,506,500——
2019-11-12$67.16$73.731,289,700——
2019-11-11$67.50$74.102,086,800——
2019-11-08$66.54$73.051,158,200——
2019-11-07$66.28$72.761,313,800——
2019-11-06$65.82$72.261,704,900——
2019-11-05$65.64$72.062,294,900——
2019-11-04$64.85$71.192,235,200——
2019-11-01$65.21$71.591,578,800——
2019-10-31$65.44$71.841,774,300——
2019-10-30$65.50$71.912,318,900——
2019-10-29$64.86$71.213,694,800——
2019-10-28$65.86$72.305,093,300——
2019-10-25$68.45$75.153,047,400——
2019-10-24$68.95$75.702,115,000——
2019-10-23$67.90$74.541,609,100——
2019-10-22$67.51$74.112,103,100——
2019-10-21$69.35$76.131,089,800——
2019-10-18$69.12$75.881,070,800——
2019-10-17$69.41$76.201,180,200——
2019-10-16$69.70$76.521,473,400——
2019-10-15$69.37$76.161,543,200——
2019-10-14$70.14$77.001,068,800——
2019-10-11$71.02$77.971,261,000——
2019-10-10$71.20$78.171,154,100——
2019-10-09$71.18$78.14909,700——
2019-10-08$70.21$77.081,321,800——
2019-10-07$70.71$77.63991,800——
2019-10-04$71.61$78.621,330,100——
2019-10-03$71.44$78.431,878,200——
2019-10-02$70.67$77.582,298,200——
2019-10-01$70.84$77.771,776,300——
2019-09-30$71.14$78.101,904,700——
2019-09-27$69.92$76.762,181,100——
2019-09-26$71.10$78.062,046,400——
2019-09-25$71.62$78.631,800,500——
2019-09-24$72.44$79.532,117,800——
2019-09-23$72.56$79.661,329,600——
2019-09-20$72.59$79.691,798,800——
2019-09-19$73.90$81.131,456,200——
2019-09-18$73.33$80.501,559,500——
2019-09-17$73.95$81.182,355,100——
2019-09-16$71.48$78.472,255,900——
2019-09-13$72.61$79.161,234,600——
2019-09-12$73.32$79.942,253,500——
2019-09-11$72.16$78.671,823,300——
2019-09-10$71.80$78.283,717,200——
2019-09-09$74.88$81.644,947,700——
2019-09-06$75.55$82.376,442,300——
2019-09-05$75.04$81.814,228,200——
2019-09-04$74.97$81.749,346,200——
2019-09-03$76.59$83.505,450,300——
2019-08-30$78.45$85.531,662,000——
2019-08-29$78.48$85.561,836,900——
2019-08-28$77.55$84.551,379,400——
2019-08-27$77.21$84.182,290,300——
2019-08-26$76.97$83.922,664,700——
2019-08-23$75.40$82.213,020,300——
2019-08-22$75.44$82.251,990,800——
2019-08-21$75.23$82.021,767,100——
2019-08-20$75.46$82.271,294,300——
2019-08-19$74.90$81.661,908,800——
2019-08-16$74.52$81.252,003,400——
2019-08-15$73.58$80.221,555,700——
2019-08-14$73.87$80.541,549,400——
2019-08-13$74.96$81.731,606,900——
2019-08-12$74.63$81.372,380,300——
2019-08-09$74.31$81.0211,593,400——
2019-08-08$76.57$83.483,286,400——
2019-08-07$78.01$85.052,152,700——
2019-08-06$75.43$82.241,845,500——
2019-08-05$76.23$83.112,315,800——
2019-08-02$77.22$84.195,623,700——
2019-08-01$72.78$79.352,860,100——
2019-07-31$73.70$80.351,859,100——
2019-07-30$73.47$80.101,672,600——
2019-07-29$74.88$81.641,703,700——
2019-07-26$75.23$82.021,795,000——
2019-07-25$74.12$80.811,083,700——
2019-07-24$74.40$81.121,460,800——
2019-07-23$74.04$80.721,018,400——
2019-07-22$73.12$79.72924,200——
2019-07-19$73.02$79.611,083,400——
2019-07-18$73.10$79.701,219,000——
2019-07-17$72.72$79.281,611,800——
2019-07-16$72.00$78.501,307,000——
2019-07-15$72.19$78.711,305,900——
2019-07-12$72.62$79.181,452,100——
2019-07-11$71.42$77.871,349,500——
2019-07-10$71.14$77.561,345,000——
2019-07-09$70.45$76.811,002,900——
2019-07-08$69.90$76.211,017,500——
2019-07-05$70.26$76.601,338,000——
2019-07-03$70.54$76.91949,600——
2019-07-02$69.54$75.821,394,500——
2019-07-01$69.20$75.451,173,300——
2019-06-28$69.54$75.82849,000——
2019-06-27$69.02$75.25871,800——
2019-06-26$68.04$74.182,036,200——
2019-06-25$69.60$75.881,579,800——
2019-06-24$70.29$76.641,879,100——
2019-06-21$69.99$76.311,267,200——
2019-06-20$69.58$75.861,501,700——
2019-06-19$69.43$75.701,072,700——
2019-06-18$68.37$74.541,109,800——
2019-06-17$67.88$74.01716,700——
2019-06-14$67.83$73.95877,800——
2019-06-13$68.30$73.924,213,600——
2019-06-12$68.15$73.761,307,700——
2019-06-11$66.96$72.47846,100——
2019-06-10$66.82$72.321,416,800——
2019-06-07$67.01$72.521,356,900——
2019-06-06$65.65$71.054,345,100——
2019-06-05$66.12$71.561,506,900——
2019-06-04$64.90$70.242,951,600——
2019-06-03$65.15$70.511,281,800——
2019-05-31$65.80$71.211,557,700——
2019-05-30$65.13$70.493,870,900——
2019-05-29$65.94$71.372,870,000——
2019-05-28$68.17$73.781,055,600——
2019-05-24$68.43$74.061,189,200——
2019-05-23$68.56$74.204,322,700——
2019-05-22$68.73$74.391,185,900——
2019-05-21$68.74$74.401,404,900——
2019-05-20$67.49$73.04829,400——
2019-05-17$67.47$73.022,868,400——
2019-05-16$67.79$73.372,250,000——
2019-05-15$66.76$72.252,496,600——
2019-05-14$66.37$71.831,658,500——
2019-05-13$65.83$71.251,833,400——
2019-05-10$67.27$72.811,251,100——
2019-05-09$67.01$72.521,905,400——
2019-05-08$66.53$72.001,312,500——
2019-05-07$67.32$72.861,166,400——
2019-05-06$67.14$72.671,970,200——
2019-05-03$66.77$72.263,703,700——
2019-05-02$65.66$71.061,384,500——
2019-05-01$65.23$70.601,202,100——
2019-04-30$65.24$70.612,316,700——
2019-04-29$65.50$70.896,837,900——
2019-04-26$66.46$71.931,807,900——
2019-04-25$65.66$71.061,216,600——
2019-04-24$65.63$71.031,416,400——
2019-04-23$65.87$71.292,043,000——
2019-04-22$65.92$71.344,416,800——
2019-04-18$67.76$73.341,106,800——
2019-04-17$66.48$71.95845,500——
2019-04-16$66.36$71.82876,700——
2019-04-15$66.45$71.921,260,000——
2019-04-12$66.58$72.061,092,400——
2019-04-11$66.11$71.551,544,400——
2019-04-10$65.65$71.051,078,300——
2019-04-09$65.25$70.621,083,700——
2019-04-08$65.91$71.331,140,000——
2019-04-05$65.88$71.301,171,500——
2019-04-04$65.90$71.32851,200——
2019-04-03$65.86$71.281,141,100——
2019-04-02$65.44$70.831,944,600——
2019-04-01$65.65$71.052,706,600——
2019-03-29$65.11$70.472,162,100——
2019-03-28$65.60$71.001,291,000——
2019-03-27$64.94$70.281,259,600——
2019-03-26$64.29$69.58942,900——
2019-03-25$63.78$69.031,086,000——
2019-03-22$63.44$68.661,034,900——
2019-03-21$63.47$68.691,512,900——
2019-03-20$62.90$68.08878,000——
2019-03-19$63.71$68.951,824,800——
2019-03-18$63.39$68.612,072,200——
2019-03-15$63.12$68.31624,200——
2019-03-14$62.70$67.86729,300——
2019-03-13$63.04$67.692,269,300——
2019-03-12$62.58$67.191,509,500——
2019-03-11$62.40$67.001,472,100——
2019-03-08$62.87$67.501,847,200——
2019-03-07$61.27$65.792,495,600——
2019-03-06$61.81$66.37809,400——
2019-03-05$62.38$66.981,120,900——
2019-03-04$62.44$67.042,368,400——
2019-03-01$63.08$67.731,432,400——
2019-02-28$63.21$67.871,353,200——
2019-02-27$62.53$67.141,173,300——
2019-02-26$62.56$67.171,440,300——
2019-02-25$62.49$67.102,342,300——
2019-02-22$63.46$68.142,137,500——
2019-02-21$64.75$69.521,198,400——
2019-02-20$64.67$69.441,303,800——
2019-02-19$64.94$69.731,206,000——
2019-02-15$64.69$69.461,437,900——
2019-02-14$63.83$68.531,375,500——
2019-02-13$64.46$69.212,144,000——
2019-02-12$64.26$69.002,658,000——
2019-02-11$63.72$68.424,494,000——
2019-02-08$62.70$67.321,999,200——
2019-02-07$62.31$66.901,726,600——
2019-02-06$62.59$67.201,791,900——
2019-02-05$62.11$66.691,866,400——
2019-02-04$62.70$67.321,393,000——
2019-02-01$62.61$67.221,293,800——
2019-01-31$62.65$67.271,769,000——
2019-01-30$62.42$67.022,907,300——
2019-01-29$62.82$67.452,166,200——
2019-01-28$63.02$67.671,808,700——
2019-01-25$63.09$67.741,666,000——
2019-01-24$63.65$68.343,608,700——
2019-01-23$62.61$67.229,164,200——
2019-01-22$57.03$61.231,248,600——
2019-01-18$57.46$61.701,977,700——
2019-01-17$57.25$61.471,092,300——
2019-01-16$56.51$60.68799,400——
2019-01-15$56.12$60.26767,600——
2019-01-14$55.84$59.96804,100——
2019-01-11$56.53$60.702,124,800——
2019-01-10$55.40$59.481,345,600——
2019-01-09$54.77$58.811,400,500——
2019-01-08$54.54$58.561,231,200——
2019-01-07$55.61$59.711,824,600——
2019-01-04$54.14$58.131,722,400——
2019-01-03$52.13$55.972,245,900——
2019-01-02$51.42$55.211,939,100——