QSR - Restaurant Brands International Inc.
68.01
-0.840 -1.235%
Share volume: 3,168,023
Last Updated: 03-11-2025
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$68.85
-0.84
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $68.69 | $68.69 | $69.06 | $69.06 | $67.53 | $67.53 | $68.01 | $68.01 | 3,168,023 | $3,168,023.00 |
| 03-10-2025 | $69.40 | $69.40 | $70.39 | $70.39 | $68.52 | $68.52 | $68.85 | $68.85 | 4,049,410 | $4,049,410.00 |
| 03-07-2025 | $67.53 | $67.53 | $69.78 | $69.78 | $67.21 | $67.21 | $69.57 | $69.57 | 3,057,730 | $3,057,730.00 |
| 03-06-2025 | $66.27 | $66.27 | $67.62 | $67.62 | $66.22 | $66.22 | $67.51 | $67.51 | 2,204,067 | $2,204,067.00 |
| 03-05-2025 | $65.67 | $65.67 | $66.97 | $66.97 | $65.64 | $65.64 | $66.64 | $66.64 | 1,417,463 | $1,417,463.00 |
| 03-04-2025 | $64.85 | $64.85 | $66.16 | $66.16 | $64.56 | $64.56 | $65.39 | $65.39 | 1,435,006 | $1,435,006.00 |
| 03-03-2025 | $65.55 | $65.55 | $66.37 | $66.37 | $64.66 | $64.66 | $64.83 | $64.83 | 1,198,411 | $1,198,411.00 |
| 02-28-2025 | $65.21 | $65.21 | $65.65 | $65.65 | $64.68 | $64.68 | $65.25 | $65.25 | 1,889,766 | $1,796,100.00 |
| 02-27-2025 | $63.79 | $63.79 | $65.31 | $65.31 | $63.44 | $63.44 | $65.19 | $65.19 | 1,652,471 | $1,652,471.00 |
| 02-26-2025 | $64.52 | $64.52 | $64.52 | $64.52 | $63.41 | $63.41 | $63.70 | $63.70 | 1,491,023 | $1,491,023.00 |