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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$61.11$70.30844,800——
2020-12-30$61.83$71.131,087,900——
2020-12-29$60.80$69.941,106,400——
2020-12-28$60.56$69.67734,100——
2020-12-24$60.71$69.84267,900——
2020-12-23$60.80$69.94929,100——
2020-12-22$60.61$69.721,153,800——
2020-12-21$61.56$70.821,131,100——
2020-12-18$61.95$71.273,041,600——
2020-12-17$62.13$70.872,390,800——
2020-12-16$62.00$70.733,294,700——
2020-12-15$62.71$71.541,549,800——
2020-12-14$61.29$69.921,549,200——
2020-12-11$60.56$69.08845,500——
2020-12-10$61.63$70.30986,300——
2020-12-09$61.32$69.951,476,100——
2020-12-08$60.00$68.45831,500——
2020-12-07$59.98$68.421,144,100——
2020-12-04$60.50$69.021,594,600——
2020-12-03$58.82$67.101,391,500——
2020-12-02$58.19$66.381,284,000——
2020-12-01$57.37$65.441,936,500——
2020-11-30$56.96$64.982,302,900——
2020-11-27$58.47$66.70923,000——
2020-11-25$59.28$67.62922,600——
2020-11-24$60.09$68.551,755,900——
2020-11-23$59.15$67.481,747,000——
2020-11-20$58.98$67.281,795,900——
2020-11-19$59.51$67.891,417,800——
2020-11-18$59.00$67.301,175,800——
2020-11-17$59.47$67.842,650,900——
2020-11-16$59.92$68.352,179,500——
2020-11-13$58.11$66.291,168,200——
2020-11-12$56.80$64.791,641,600——
2020-11-11$57.41$65.491,859,600——
2020-11-10$58.43$66.651,727,600——
2020-11-09$58.08$66.254,037,200——
2020-11-06$53.82$61.401,669,600——
2020-11-05$54.05$61.661,887,800——
2020-11-04$53.91$61.502,052,700——
2020-11-03$54.00$61.601,698,700——
2020-11-02$51.76$59.052,131,500——
2020-10-30$52.00$59.322,127,300——
2020-10-29$53.02$60.482,119,000——
2020-10-28$52.70$60.122,930,100——
2020-10-27$53.41$60.933,554,300——
2020-10-26$55.41$63.212,408,200——
2020-10-23$56.78$64.771,159,400——
2020-10-22$57.08$65.111,262,200——
2020-10-21$56.45$64.401,092,500——
2020-10-20$56.69$64.671,517,900——
2020-10-19$56.24$64.161,531,200——
2020-10-16$57.48$65.571,561,600——
2020-10-15$58.69$66.951,517,400——
2020-10-14$59.46$67.832,373,900——
2020-10-13$59.05$67.36902,900——
2020-10-12$59.45$67.82621,100——
2020-10-09$59.60$67.99731,500——
2020-10-08$59.96$68.401,294,900——
2020-10-07$58.10$66.28713,700——
2020-10-06$57.56$65.661,078,600——
2020-10-05$57.77$65.901,137,200——
2020-10-02$57.36$65.431,772,800——
2020-10-01$57.75$65.883,000,100——
2020-09-30$57.51$65.602,366,300——
2020-09-29$57.37$65.442,173,000——
2020-09-28$57.91$66.061,772,900——
2020-09-25$56.64$64.612,017,000——
2020-09-24$55.98$63.862,401,700——
2020-09-23$55.11$62.872,118,800——
2020-09-22$55.17$62.941,247,900——
2020-09-21$54.61$62.302,060,100——
2020-09-18$55.90$63.772,050,100——
2020-09-17$55.82$63.681,306,300——
2020-09-16$56.34$63.681,807,100——
2020-09-15$58.21$65.792,328,500——
2020-09-14$56.48$63.832,173,100——
2020-09-11$54.51$61.612,052,800——
2020-09-10$55.04$62.212,261,600——
2020-09-09$55.81$63.082,338,600——
2020-09-08$55.80$63.071,934,500——
2020-09-04$56.07$63.372,142,100——
2020-09-03$56.62$63.992,648,200——
2020-09-02$57.20$64.652,521,000——
2020-09-01$54.92$62.071,315,900——
2020-08-31$54.14$61.191,317,000——
2020-08-28$55.41$62.631,487,000——
2020-08-27$54.51$61.611,045,400——
2020-08-26$54.50$61.601,641,300——
2020-08-25$54.28$61.352,146,700——
2020-08-24$54.45$61.542,022,500——
2020-08-21$53.80$60.812,430,700——
2020-08-20$54.54$61.641,981,400——
2020-08-19$54.45$61.541,495,400——
2020-08-18$54.91$62.061,312,400——
2020-08-17$54.39$61.472,277,400——
2020-08-14$54.42$61.511,231,500——
2020-08-13$54.35$61.431,683,800——
2020-08-12$54.35$61.431,172,800——
2020-08-11$55.49$62.721,861,300——
2020-08-10$54.77$61.902,058,000——
2020-08-07$53.73$60.732,997,200——
2020-08-06$55.20$62.393,217,500——
2020-08-05$57.74$65.261,651,900——
2020-08-04$57.88$65.421,599,400——
2020-08-03$56.38$63.721,030,900——
2020-07-31$56.52$63.881,136,300——
2020-07-30$57.35$64.821,536,700——
2020-07-29$56.88$64.291,420,200——
2020-07-28$55.57$62.812,436,300——
2020-07-27$56.49$63.851,870,100——
2020-07-24$56.85$64.25837,200——
2020-07-23$56.99$64.411,151,100——
2020-07-22$57.74$65.261,112,500——
2020-07-21$56.95$64.371,138,500——
2020-07-20$56.98$64.401,218,200——
2020-07-17$57.62$65.121,201,300——
2020-07-16$57.87$65.411,221,000——
2020-07-15$58.16$65.732,226,100——
2020-07-14$55.60$62.841,436,100——
2020-07-13$54.22$61.281,476,000——
2020-07-10$55.05$62.22878,300——
2020-07-09$54.42$61.511,314,300——
2020-07-08$54.93$62.08849,500——
2020-07-07$54.60$61.711,281,000——
2020-07-06$56.53$63.892,333,900——
2020-07-02$54.41$61.501,456,500——
2020-07-01$54.66$61.781,397,800——
2020-06-30$54.63$61.742,038,900——
2020-06-29$55.25$62.442,729,600——
2020-06-26$52.63$59.481,689,300——
2020-06-25$53.80$60.811,382,400——
2020-06-24$54.42$61.511,821,300——
2020-06-23$55.07$62.241,389,200——
2020-06-22$55.10$62.281,229,900——
2020-06-19$54.17$61.222,128,700——
2020-06-18$56.01$63.301,202,700——
2020-06-17$56.20$63.521,415,000——
2020-06-16$55.81$63.081,723,200——
2020-06-15$56.22$62.951,850,700——
2020-06-12$55.76$62.441,530,900——
2020-06-11$55.22$61.832,319,400——
2020-06-10$57.62$64.522,498,900——
2020-06-09$59.46$66.583,068,300——
2020-06-08$59.73$66.882,665,000——
2020-06-05$59.40$66.512,512,800——
2020-06-04$57.79$64.715,910,000——
2020-06-03$58.55$65.565,723,400——
2020-06-02$57.09$63.935,336,000——
2020-06-01$55.82$62.516,931,500——
2020-05-29$54.56$61.091,981,700——
2020-05-28$54.25$60.752,972,000——
2020-05-27$55.50$62.152,763,800——
2020-05-26$54.34$60.853,178,300——
2020-05-22$53.02$59.371,880,500——
2020-05-21$53.34$59.731,652,800——
2020-05-20$52.57$58.872,686,600——
2020-05-19$52.35$58.623,033,400——
2020-05-18$52.35$58.622,425,800——
2020-05-15$51.42$57.582,787,800——
2020-05-14$51.01$57.122,113,000——
2020-05-13$49.96$55.943,978,400——
2020-05-12$52.20$58.453,084,600——
2020-05-11$52.59$58.892,451,400——
2020-05-08$51.67$57.862,213,200——
2020-05-07$50.37$56.403,621,500——
2020-05-06$48.92$54.783,292,400——
2020-05-05$48.98$54.853,075,200——
2020-05-04$48.99$54.866,665,700——
2020-05-01$48.32$54.116,919,800——
2020-04-30$49.30$55.205,022,800——
2020-04-29$51.11$57.234,160,600——
2020-04-28$49.49$55.423,758,700——
2020-04-27$47.84$53.575,714,200——
2020-04-24$46.79$52.394,134,800——
2020-04-23$46.18$51.716,804,900——
2020-04-22$45.25$50.674,665,400——
2020-04-21$42.37$47.442,953,600——
2020-04-20$44.08$49.363,349,100——
2020-04-17$45.98$51.495,181,700——
2020-04-16$42.53$47.623,220,100——
2020-04-15$41.67$46.664,634,700——
2020-04-14$42.64$47.753,788,200——
2020-04-13$41.92$46.944,817,300——
2020-04-09$43.90$49.167,411,800——
2020-04-08$41.92$46.946,926,100——
2020-04-07$39.31$44.027,516,300——
2020-04-06$37.79$42.328,110,900——
2020-04-03$33.27$37.257,345,600——
2020-04-02$34.81$38.985,640,400——
2020-04-01$36.49$40.864,070,900——
2020-03-31$40.03$44.823,793,400——
2020-03-30$40.27$45.092,716,100——
2020-03-27$40.53$45.383,391,800——
2020-03-26$43.63$48.866,506,500——
2020-03-25$43.87$49.1210,248,600——
2020-03-24$38.63$43.266,082,200——
2020-03-23$32.44$36.336,951,500——
2020-03-20$32.02$35.856,129,400——
2020-03-19$29.95$33.548,081,600——
2020-03-18$28.25$31.637,539,900——
2020-03-17$32.74$36.667,106,100——
2020-03-16$35.56$39.825,987,500——
2020-03-13$45.63$51.104,714,600——
2020-03-12$42.73$47.274,175,400——
2020-03-11$47.80$52.874,263,800——
2020-03-10$52.57$58.152,587,800——
2020-03-09$52.25$57.804,230,300——
2020-03-06$55.03$60.873,452,900——
2020-03-05$53.76$59.474,168,100——
2020-03-04$57.38$63.472,017,800——
2020-03-03$57.11$63.173,305,800——
2020-03-02$59.41$65.722,859,300——
2020-02-28$58.50$64.716,118,100——
2020-02-27$60.09$66.473,449,400——
2020-02-26$61.65$68.193,659,300——
2020-02-25$62.94$69.623,034,200——
2020-02-24$64.31$71.142,634,900——
2020-02-21$65.87$72.861,519,300——
2020-02-20$66.31$73.351,347,200——
2020-02-19$65.92$72.921,470,200——
2020-02-18$66.15$73.171,395,300——
2020-02-14$67.24$74.381,443,000——
2020-02-13$66.40$73.452,478,200——
2020-02-12$66.22$73.251,832,300——
2020-02-11$66.41$73.462,133,900——
2020-02-10$65.61$72.575,802,300——
2020-02-07$63.86$70.642,887,700——
2020-02-06$63.15$69.852,545,500——
2020-02-05$63.10$69.802,498,100——
2020-02-04$61.69$68.242,581,800——
2020-02-03$60.76$67.212,408,900——
2020-01-31$61.01$67.492,245,700——
2020-01-30$62.02$68.601,348,800——
2020-01-29$62.82$69.492,610,600——
2020-01-28$62.79$69.452,332,100——
2020-01-27$63.57$70.321,596,400——
2020-01-24$64.24$71.062,417,400——
2020-01-23$65.28$72.211,410,800——
2020-01-22$65.13$72.042,026,300——
2020-01-21$65.30$72.232,329,000——
2020-01-17$64.13$70.942,418,100——
2020-01-16$63.17$69.873,513,700——
2020-01-15$62.73$69.393,758,700——
2020-01-14$62.77$69.432,056,000——
2020-01-13$62.81$69.483,485,000——
2020-01-10$62.48$69.112,029,500——
2020-01-09$62.82$69.493,116,200——
2020-01-08$62.41$69.034,818,900——
2020-01-07$63.39$70.123,092,800——
2020-01-06$63.11$69.812,706,300——
2020-01-03$64.44$71.282,806,400——
2020-01-02$64.70$71.578,460,500——