Restaurant Brands International Inc. Common Shares (QSR)
62.38
-0.09 (-0.14%)
Restaurant Brands International is a global fast-food holding company that operates a portfolio of well-known brands in the quick-service restaurant industry
It is best recognized for its flagship brand, Burger King, alongside other popular concepts such as Tim Hortons and Popeyes Louisiana Kitchen. The company focuses on delivering quality food and service across its franchises, while also emphasizing innovation in menu offerings and customer experience. Through its extensive network of restaurants, Restaurant Brands International aims to enhance brand loyalty and expand its presence in the global market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 62.14 | 62.82 | 62.06 | 62.47 | 1,165,442 | 62.47 |
| 1/29/2025 | 62.44 | 62.54 | 61.73 | 61.99 | 1,329,506 | 61.99 |
| 1/28/2025 | 62.20 | 62.92 | 61.95 | 62.41 | 1,136,860 | 62.41 |
| 1/27/2025 | 62.22 | 63.01 | 61.99 | 62.37 | 1,623,723 | 62.37 |
| 1/24/2025 | 62.41 | 62.72 | 61.54 | 62.08 | 2,330,752 | 62.08 |
| 1/23/2025 | 60.46 | 61.55 | 59.94 | 61.53 | 6,945,845 | 61.53 |
| 1/22/2025 | 60.74 | 60.91 | 59.85 | 60.54 | 2,262,767 | 60.54 |
| 1/21/2025 | 60.64 | 61.35 | 60.50 | 60.74 | 3,464,448 | 60.74 |
| 1/17/2025 | 60.65 | 60.90 | 60.33 | 60.48 | 1,493,242 | 60.48 |
| 1/16/2025 | 60.06 | 60.73 | 60.03 | 60.47 | 1,890,787 | 60.47 |
| 1/15/2025 | 62.43 | 62.72 | 60.20 | 60.44 | 1,500,006 | 60.44 |
| 1/14/2025 | 60.83 | 61.26 | 60.14 | 60.87 | 2,927,236 | 60.87 |
| 1/13/2025 | 60.75 | 61.09 | 60.38 | 60.94 | 2,011,306 | 60.94 |
| 1/10/2025 | 61.77 | 62.14 | 60.87 | 60.88 | 1,879,534 | 60.88 |
| 1/08/2025 | 62.65 | 63.09 | 62.19 | 62.54 | 1,262,317 | 62.54 |
| 1/07/2025 | 64.01 | 64.56 | 63.09 | 63.14 | 1,327,854 | 63.14 |
| 1/06/2025 | 65.00 | 65.65 | 63.73 | 63.91 | 1,764,870 | 63.91 |
| 1/03/2025 | 65.56 | 65.74 | 64.72 | 64.94 | 1,017,547 | 64.94 |
| 1/02/2025 | 65.67 | 66.52 | 65.10 | 65.56 | 1,311,707 | 65.56 |
| 12/31/2024 | 64.91 | 0.00 | 65.18 | 65.18 | 0 | 65.18 |
| 12/30/2024 | 65.03 | 65.20 | 64.55 | 64.91 | 751,199 | 64.91 |
| 12/27/2024 | 65.58 | 65.95 | 65.28 | 65.54 | 559,311 | 65.54 |
| 12/26/2024 | 65.38 | 66.24 | 65.38 | 65.84 | 697,981 | 65.84 |
| 12/24/2024 | 66.20 | 66.20 | 65.42 | 65.64 | 584,407 | 65.64 |
| 12/23/2024 | 66.50 | 66.98 | 65.61 | 66.20 | 1,391,100 | 66.20 |
| 12/20/2024 | 64.69 | 67.06 | 64.69 | 66.77 | 1,795,324 | 66.77 |
| 12/19/2024 | 66.15 | 66.77 | 65.54 | 65.58 | 1,190,792 | 65.00 |
| 12/18/2024 | 67.18 | 67.66 | 65.77 | 65.95 | 4,953,976 | 65.37 |
| 12/17/2024 | 67.30 | 68.35 | 67.11 | 67.48 | 1,561,412 | 66.88 |
| 12/16/2024 | 68.27 | 68.39 | 67.45 | 67.52 | 1,908,392 | 66.92 |
| 12/13/2024 | 69.10 | 69.70 | 68.01 | 68.28 | 2,275,918 | 67.68 |
| 12/12/2024 | 69.73 | 69.84 | 68.88 | 69.21 | 2,157,827 | 68.60 |
| 12/11/2024 | 70.09 | 70.78 | 69.22 | 69.80 | 3,709,920 | 69.18 |
| 12/10/2024 | 70.09 | 70.53 | 69.48 | 70.00 | 2,576,765 | 69.38 |
| 12/09/2024 | 69.42 | 71.42 | 69.42 | 70.05 | 2,803,344 | 69.43 |
| 12/06/2024 | 69.89 | 70.53 | 68.90 | 68.99 | 1,066,004 | 68.38 |
| 12/05/2024 | 71.01 | 71.22 | 69.61 | 69.74 | 1,773,242 | 69.12 |
| 12/04/2024 | 70.75 | 71.65 | 70.75 | 71.11 | 1,342,159 | 70.48 |
| 12/03/2024 | 70.02 | 71.53 | 69.23 | 70.82 | 2,561,099 | 70.19 |
| 12/02/2024 | 69.57 | 70.14 | 69.17 | 69.72 | 1,896,352 | 69.10 |
| 11/29/2024 | 69.90 | 70.12 | 69.33 | 69.61 | 906,229 | 68.99 |
| 11/27/2024 | 69.61 | 70.49 | 69.29 | 70.18 | 1,571,827 | 69.56 |
| 11/26/2024 | 69.85 | 70.31 | 68.91 | 69.21 | 1,473,660 | 68.60 |
| 11/25/2024 | 69.55 | 70.22 | 69.02 | 69.81 | 1,981,069 | 69.19 |
| 11/22/2024 | 69.89 | 70.00 | 69.06 | 69.10 | 2,105,024 | 68.49 |
| 11/21/2024 | 69.15 | 69.97 | 68.51 | 69.78 | 1,698,098 | 69.16 |
| 11/20/2024 | 69.45 | 69.68 | 67.88 | 69.41 | 1,188,347 | 68.80 |
| 11/19/2024 | 68.54 | 69.92 | 68.54 | 69.45 | 1,096,979 | 68.84 |
| 11/18/2024 | 67.75 | 69.43 | 67.54 | 68.91 | 1,140,426 | 68.30 |
| 11/15/2024 | 68.19 | 68.35 | 67.27 | 67.52 | 1,279,694 | 66.92 |
| 11/14/2024 | 68.03 | 68.92 | 67.73 | 68.47 | 1,685,965 | 67.86 |
| 11/13/2024 | 67.31 | 68.49 | 67.03 | 67.91 | 1,324,992 | 67.31 |
| 11/12/2024 | 67.90 | 67.90 | 66.66 | 67.37 | 2,559,818 | 66.77 |
| 11/11/2024 | 67.66 | 68.34 | 67.50 | 67.87 | 1,369,143 | 67.27 |
| 11/08/2024 | 68.27 | 68.48 | 67.92 | 67.99 | 1,387,628 | 67.39 |
| 11/07/2024 | 68.40 | 69.49 | 68.17 | 68.61 | 1,364,323 | 68.00 |
| 11/06/2024 | 69.04 | 69.04 | 66.80 | 68.26 | 2,202,252 | 67.66 |
| 11/05/2024 | 68.41 | 69.21 | 67.07 | 68.20 | 3,338,771 | 67.60 |
| 11/04/2024 | 70.00 | 70.41 | 69.85 | 70.04 | 1,791,553 | 69.42 |
| 11/01/2024 | 69.50 | 70.21 | 69.26 | 69.98 | 1,249,781 | 69.36 |
| 10/31/2024 | 70.13 | 70.30 | 69.39 | 69.55 | 1,068,679 | 68.93 |