Restaurant Brands International Inc (QSR) Historical Stock Data
70.20 ↓0.27 (-0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QSR is up 0.15% a day on average. There have been 16 days where Restaurant Brands International Inc closed green and 14 days where QSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 70.48 | 70.20 | ↓$0.28 (-0.40%) | 70.06 | 71.00 | 2M |
| 2025-12-16 | 71.00 | 70.47 | ↓$0.53 (-0.75%) | 70.33 | 71.34 | 0.95M |
| 2025-12-15 | 70.84 | 70.99 | ↑$0.15 (0.21%) | 70.47 | 71.34 | 2.63M |
| 2025-12-12 | 70.66 | 70.87 | ↑$0.21 (0.30%) | 70.47 | 71.11 | 2.42M |
| 2025-12-11 | 70.67 | 70.45 | ↓$0.22 (-0.31%) | 69.96 | 71.41 | 1.91M |
| 2025-12-10 | 70.93 | 70.76 | ↓$0.17 (-0.24%) | 70.45 | 71.31 | 1.74M |
| 2025-12-09 | 71.76 | 70.94 | ↓$0.82 (-1.14%) | 70.90 | 72.62 | 1.43M |
| 2025-12-08 | 73.66 | 71.69 | ↓$1.97 (-2.67%) | 71.48 | 73.70 | 3.12M |
| 2025-12-05 | 72.12 | 73.54 | ↑$1.42 (1.97%) | 71.95 | 73.70 | 3.43M |
| 2025-12-04 | 72.12 | 71.93 | ↓$0.19 (-0.26%) | 71.87 | 72.60 | 2.10M |
| 2025-12-03 | 71.50 | 71.95 | ↑$0.45 (0.63%) | 71.38 | 72.10 | 1.46M |
| 2025-12-02 | 72.00 | 71.27 | ↓$0.73 (-1.01%) | 71.01 | 72.20 | 1.11M |
| 2025-12-01 | 72.30 | 71.61 | ↓$0.69 (-0.95%) | 71.52 | 72.34 | 1.18M |
| 2025-11-28 | 72.28 | 72.39 | ↑$0.11 (0.15%) | 71.96 | 73.13 | 0.92M |
| 2025-11-26 | 72.08 | 72.22 | ↑$0.14 (0.19%) | 72.01 | 72.98 | 2.92M |
| 2025-11-25 | 70.13 | 72.03 | ↑$1.90 (2.71%) | 70.13 | 72.36 | 3.07M |
| 2025-11-24 | 70.55 | 69.94 | ↓$0.61 (-0.86%) | 69.83 | 70.74 | 2.52M |
| 2025-11-21 | 68.45 | 70.51 | ↑$2.06 (3.01%) | 68.09 | 70.98 | 2.47M |
| 2025-11-20 | 67.89 | 67.99 | ↑$0.10 (0.15%) | 67.84 | 68.84 | 1.61M |
| 2025-11-19 | 67.55 | 67.83 | ↑$0.28 (0.41%) | 67.08 | 68.16 | 1.55M |
| 2025-11-18 | 68.00 | 67.39 | ↓$0.61 (-0.90%) | 67.25 | 68.00 | 2.86M |
| 2025-11-17 | 68.43 | 68.06 | ↓$0.37 (-0.54%) | 67.53 | 68.91 | 3.27M |
| 2025-11-14 | 68.45 | 68.68 | ↑$0.23 (0.34%) | 67.43 | 69.01 | 5.59M |
| 2025-11-13 | 69.21 | 70.41 | ↑$1.20 (1.73%) | 69.18 | 70.46 | 2.31M |
| 2025-11-12 | 68.85 | 69.14 | ↑$0.29 (0.42%) | 68.35 | 69.54 | 1.47M |
| 2025-11-11 | 69.30 | 68.89 | ↓$0.41 (-0.59%) | 68.55 | 69.36 | 1.50M |
| 2025-11-10 | 68.22 | 69.18 | ↑$0.96 (1.41%) | 67.98 | 69.50 | 2.04M |
| 2025-11-07 | 68.16 | 67.74 | ↓$0.42 (-0.62%) | 67.27 | 68.54 | 1.34M |
| 2025-11-06 | 67.35 | 68.16 | ↑$0.81 (1.20%) | 67.08 | 68.36 | 3.17M |
| 2025-11-05 | 66.39 | 67.03 | ↑$0.64 (0.96%) | 65.56 | 67.30 | 1.67M |
Create an account or log in to view more rows.
$QSR the bulls in here
$QSR why spike ?
$QSR COME ON!!! Ugh!
$QSR good place to average up
$QSR I warned you all fairly you morons.
$QSR super bullish
$QSR Rug pull soon?
$QSR Yolo
$QSR Waiting waiting waiting — you know for what !!! Announcement!!!
$QSR 5 minute looks sexy