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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$78.13$99.66722,400——
2023-12-28$78.09$99.61643,600——
2023-12-27$78.23$99.79994,900——
2023-12-26$77.94$99.42765,300——
2023-12-22$77.42$98.75756,300——
2023-12-21$76.34$97.381,195,100——
2023-12-20$74.74$95.343,542,600——
2023-12-19$76.89$97.383,544,800——
2023-12-18$75.31$95.38980,200——
2023-12-15$73.71$93.35933,100——
2023-12-14$74.12$93.871,144,100——
2023-12-13$74.49$94.34838,300——
2023-12-12$73.59$93.201,133,100——
2023-12-11$72.30$91.561,470,000——
2023-12-08$71.91$91.07895,900——
2023-12-07$72.73$92.11832,500——
2023-12-06$73.35$92.89969,100——
2023-12-05$73.01$92.46765,000——
2023-12-04$73.21$92.721,537,300——
2023-12-01$72.60$91.941,120,600——
2023-11-30$71.08$90.021,444,100——
2023-11-29$69.66$88.22977,000——
2023-11-28$70.21$88.921,081,500——
2023-11-27$70.36$89.111,450,400——
2023-11-24$69.37$87.851,003,800——
2023-11-22$70.37$89.12711,200——
2023-11-21$70.20$88.901,232,000——
2023-11-20$71.03$89.961,020,500——
2023-11-17$71.12$90.07800,500——
2023-11-16$70.81$89.681,338,600——
2023-11-15$70.39$89.141,011,600——
2023-11-14$70.19$88.891,287,500——
2023-11-13$68.58$86.851,040,700——
2023-11-10$68.74$87.061,049,400——
2023-11-09$68.60$86.881,447,800——
2023-11-08$68.17$86.331,800,400——
2023-11-07$68.38$86.601,412,800——
2023-11-06$67.01$84.862,270,900——
2023-11-03$67.80$85.863,536,700——
2023-11-02$69.09$87.502,564,500——
2023-11-01$67.06$84.932,926,200——
2023-10-31$67.20$85.101,779,600——
2023-10-30$66.42$84.121,593,400——
2023-10-27$65.88$83.431,852,000——
2023-10-26$66.44$84.142,387,500——
2023-10-25$67.28$85.211,563,400——
2023-10-24$67.01$84.861,523,000——
2023-10-23$65.66$83.151,695,200——
2023-10-20$65.48$82.933,329,400——
2023-10-19$65.98$83.562,710,200——
2023-10-18$64.31$81.441,982,100——
2023-10-17$64.24$81.361,814,400——
2023-10-16$63.38$80.271,521,400——
2023-10-13$62.67$79.371,385,900——
2023-10-12$62.89$79.651,800,900——
2023-10-11$64.51$81.701,790,000——
2023-10-10$63.85$80.861,716,000——
2023-10-09$62.80$79.531,552,600——
2023-10-06$62.98$79.763,413,800——
2023-10-05$64.34$81.481,417,400——
2023-10-04$64.07$81.141,329,800——
2023-10-03$63.67$80.632,231,400——
2023-10-02$65.02$82.342,403,300——
2023-09-29$66.62$84.371,769,900——
2023-09-28$66.73$84.511,247,300——
2023-09-27$65.92$83.481,189,100——
2023-09-26$66.18$83.811,321,900——
2023-09-25$67.28$85.211,091,800——
2023-09-22$67.82$85.891,237,700——
2023-09-21$67.11$84.991,335,900——
2023-09-20$69.02$87.411,244,400——
2023-09-19$68.54$86.803,571,200——
2023-09-18$69.85$87.763,523,300——
2023-09-15$68.58$86.171,641,000——
2023-09-14$69.03$86.731,234,500——
2023-09-13$67.59$84.92810,600——
2023-09-12$66.80$83.93947,300——
2023-09-11$66.88$84.031,478,700——
2023-09-08$67.67$85.03787,000——
2023-09-07$67.42$84.711,238,400——
2023-09-06$66.93$84.101,609,100——
2023-09-05$68.59$86.181,165,400——
2023-09-01$69.90$87.83911,600——
2023-08-31$69.45$87.261,203,000——
2023-08-30$69.17$86.91758,900——
2023-08-29$68.68$86.291,233,900——
2023-08-28$67.69$85.051,503,100——
2023-08-25$67.89$85.301,326,500——
2023-08-24$68.28$85.791,148,000——
2023-08-23$69.57$87.41939,900——
2023-08-22$69.06$86.771,030,200——
2023-08-21$69.34$87.121,693,100——
2023-08-18$68.69$86.311,426,700——
2023-08-17$69.58$87.433,220,700——
2023-08-16$70.61$88.721,263,900——
2023-08-15$70.97$89.171,090,700——
2023-08-14$72.48$91.07824,300——
2023-08-11$72.97$91.68946,400——
2023-08-10$73.31$92.11859,700——
2023-08-09$73.29$92.091,605,200——
2023-08-08$74.29$93.342,550,300——
2023-08-07$74.55$93.671,229,700——
2023-08-04$73.46$92.30979,200——
2023-08-03$72.82$91.501,271,200——
2023-08-02$74.17$93.191,082,500——
2023-08-01$75.33$94.65929,100——
2023-07-31$76.56$96.20638,000——
2023-07-28$76.91$96.64389,100——
2023-07-27$76.69$96.36776,500——
2023-07-26$76.90$96.62797,900——
2023-07-25$76.49$96.11763,100——
2023-07-24$76.81$96.51881,300——
2023-07-21$77.67$97.591,116,700——
2023-07-20$77.45$97.31764,200——
2023-07-19$77.52$97.40649,900——
2023-07-18$77.78$97.73865,800——
2023-07-17$77.26$97.07691,500——
2023-07-14$77.29$97.11733,200——
2023-07-13$76.51$96.13665,900——
2023-07-12$75.98$95.47637,600——
2023-07-11$75.45$94.80961,600——
2023-07-10$75.58$94.96708,700——
2023-07-07$75.46$94.81892,100——
2023-07-06$75.58$94.96980,400——
2023-07-05$77.01$96.76888,000——
2023-07-03$77.26$97.07290,300——
2023-06-30$77.52$97.40867,800——
2023-06-29$76.96$96.70767,400——
2023-06-28$76.02$95.52803,900——
2023-06-27$75.77$95.201,177,700——
2023-06-26$75.34$94.66828,200——
2023-06-23$75.35$94.681,186,700——
2023-06-22$75.64$95.041,678,100——
2023-06-21$76.07$95.583,350,700——
2023-06-20$76.12$94.953,039,200——
2023-06-16$76.43$95.34732,900——
2023-06-15$76.50$95.431,358,000——
2023-06-14$76.23$95.091,007,400——
2023-06-13$75.46$94.13656,100——
2023-06-12$75.77$94.51930,800——
2023-06-09$75.16$93.751,135,000——
2023-06-08$74.48$92.911,411,800——
2023-06-07$72.98$91.031,530,600——
2023-06-06$74.98$93.53845,500——
2023-06-05$75.27$93.89854,200——
2023-06-02$76.38$95.281,180,600——
2023-06-01$75.30$93.931,506,600——
2023-05-31$72.91$90.951,443,500——
2023-05-30$72.42$90.341,509,200——
2023-05-26$73.22$91.33864,400——
2023-05-25$72.43$90.35853,100——
2023-05-24$71.80$89.561,165,400——
2023-05-23$71.92$89.711,165,900——
2023-05-22$73.04$91.11664,100——
2023-05-19$73.26$91.38827,400——
2023-05-18$73.36$91.51719,000——
2023-05-17$72.97$91.02873,900——
2023-05-16$73.20$91.31783,200——
2023-05-15$73.06$91.13676,100——
2023-05-12$72.88$90.91792,900——
2023-05-11$72.84$90.86697,200——
2023-05-10$73.00$91.06815,600——
2023-05-09$73.37$91.521,059,100——
2023-05-08$72.48$90.41946,400——
2023-05-05$71.58$89.291,081,600——
2023-05-04$70.79$88.301,335,600——
2023-05-03$71.77$89.531,821,600——
2023-05-02$72.14$89.992,721,400——
2023-05-01$70.60$88.071,575,900——
2023-04-28$70.13$87.48699,900——
2023-04-27$69.62$86.84637,300——
2023-04-26$68.93$85.98693,600——
2023-04-25$68.95$86.01977,300——
2023-04-24$69.72$86.97956,700——
2023-04-21$69.51$86.71798,700——
2023-04-20$69.04$86.12732,300——
2023-04-19$68.39$85.31900,400——
2023-04-18$68.83$85.861,204,800——
2023-04-17$68.11$84.96804,200——
2023-04-14$67.50$84.20861,400——
2023-04-13$67.11$83.71601,900——
2023-04-12$66.56$83.03582,000——
2023-04-11$66.97$83.54591,100——
2023-04-10$66.32$82.73731,400——
2023-04-06$66.01$82.34663,000——
2023-04-05$65.99$82.32980,400——
2023-04-04$66.20$82.581,373,500——
2023-04-03$67.47$84.161,442,400——
2023-03-31$67.14$83.752,447,700——
2023-03-30$65.22$81.35850,300——
2023-03-29$64.70$80.711,127,700——
2023-03-28$64.58$80.561,264,300——
2023-03-27$63.22$78.861,107,000——
2023-03-24$62.31$77.731,059,300——
2023-03-23$62.52$77.99909,600——
2023-03-22$62.33$77.751,183,500——
2023-03-21$61.90$77.213,440,300——
2023-03-20$62.50$77.283,961,700——
2023-03-17$60.92$75.321,446,200——
2023-03-16$61.89$76.521,265,000——
2023-03-15$61.73$76.321,997,400——
2023-03-14$61.16$75.621,559,100——
2023-03-13$60.54$74.851,646,700——
2023-03-10$60.53$74.842,238,500——
2023-03-09$61.02$75.451,416,800——
2023-03-08$62.60$77.401,349,200——
2023-03-07$62.95$77.831,463,800——
2023-03-06$64.49$79.74848,800——
2023-03-03$64.08$79.231,921,000——
2023-03-02$63.95$79.071,231,200——
2023-03-01$63.83$78.921,545,700——
2023-02-28$64.49$79.742,453,400——
2023-02-27$65.30$80.741,801,700——
2023-02-24$65.10$80.491,375,300——
2023-02-23$65.71$81.243,416,400——
2023-02-22$67.25$83.151,608,800——
2023-02-21$67.75$83.771,140,700——
2023-02-17$67.52$83.481,089,300——
2023-02-16$66.50$82.221,563,700——
2023-02-15$66.09$81.711,464,200——
2023-02-14$66.61$82.365,186,800——
2023-02-13$68.48$84.671,569,900——
2023-02-10$67.62$83.611,311,300——
2023-02-09$67.33$83.251,070,100——
2023-02-08$67.38$83.31833,400——
2023-02-07$68.13$84.24807,400——
2023-02-06$68.04$84.13808,900——
2023-02-03$67.65$83.641,007,000——
2023-02-02$67.55$83.521,393,800——
2023-02-01$67.05$82.90866,200——
2023-01-31$66.93$82.751,011,800——
2023-01-30$66.59$82.33536,200——
2023-01-27$66.99$82.83597,600——
2023-01-26$67.40$83.33876,700——
2023-01-25$67.86$83.90928,900——
2023-01-24$67.75$83.77912,300——
2023-01-23$66.89$82.701,055,900——
2023-01-20$66.87$82.681,472,100——
2023-01-19$65.59$81.101,505,100——
2023-01-18$65.00$80.372,240,500——
2023-01-17$66.32$82.001,252,800——
2023-01-13$66.35$82.04966,900——
2023-01-12$65.68$81.21855,400——
2023-01-11$65.88$81.46995,000——
2023-01-10$65.96$81.55801,800——
2023-01-09$65.57$81.071,019,000——
2023-01-06$65.66$81.181,042,700——
2023-01-05$64.39$79.611,128,100——
2023-01-04$64.93$80.281,184,100——
2023-01-03$64.50$79.75938,500——