5 DAY PERFORMANCE
-2.09%
1 MONTH PERFORMANCE
-9.25%
3 MONTH PERFORMANCE
-0.08%
6 MONTH PERFORMANCE
-0.50%
YEAR-TO-DATE PERFORMANCE
+7.55%
1 YEAR PERFORMANCE
+15.09%
Restaurant Brands International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $73.00 | $72.88 (-0.16%) | $73.02 | $72.00 | 3.24 M | $25.36 B |
| 09/17/2026 | $75.35 | $73.29 (-2.73%) | $75.46 | $72.79 | 15.35 M | $25.50 B |
| 09/16/2026 | $76.41 | $74.95 (-1.91%) | $76.41 | $74.80 | 1.91 M | $26.08 B |
| 09/15/2026 | $78.40 | $75.49 (-3.71%) | $78.45 | $75.49 | 3.18 M | $26.27 B |
| 09/14/2026 | $77.70 | $78.89 (1.53%) | $79.27 | $77.38 | 3.42 M | $27.45 B |
| 09/11/2026 | $76.98 | $76.96 (-0.03%) | $77.26 | $76.03 | 3.21 M | $26.78 B |
| 09/10/2026 | $77.25 | $76.49 (-0.98%) | $77.48 | $76.30 | 3.44 M | $26.62 B |
| 09/09/2026 | $78.11 | $77.01 (-1.41%) | $78.11 | $76.98 | 2.77 M | $26.80 B |
| 09/08/2026 | $80.34 | $78.27 (-2.58%) | $80.34 | $78.23 | 2.90 M | $27.24 B |
| 09/04/2026 | $79.78 | $80.17 (0.49%) | $81.36 | $79.75 | 3.34 M | $27.90 B |
| 09/03/2026 | $80.81 | $80.26 (-0.68%) | $81.75 | $79.54 | 2.88 M | $27.93 B |
| 09/02/2026 | $78.35 | $78.87 (0.66%) | $80.27 | $78.35 | 2.18 M | $27.45 B |
| 09/01/2026 | $78.20 | $78.22 (0.03%) | $78.72 | $77.47 | 3.84 M | $27.22 B |
| 08/31/2026 | $78.00 | $77.88 (-0.15%) | $78.52 | $77.33 | 1.68 M | $27.10 B |
| 08/28/2026 | $78.43 | $78.26 (-0.22%) | $78.54 | $77.86 | 3.26 M | $27.23 B |
| 08/27/2026 | $78.81 | $78.07 (-0.94%) | $79.23 | $77.90 | 1.75 M | $27.17 B |
| 08/26/2026 | $81.20 | $79.26 (-2.39%) | $81.40 | $79.23 | 1.76 M | $27.58 B |
| 08/25/2026 | $81.17 | $81.56 (0.48%) | $81.69 | $81.04 | 2.10 M | $28.38 B |
| 08/24/2026 | $80.96 | $81.57 (0.75%) | $81.88 | $80.40 | 2.48 M | $28.39 B |
| 08/21/2026 | $79.58 | $80.86 (1.61%) | $81.02 | $79.19 | 2.70 M | $28.14 B |
| 08/20/2026 | $77.97 | $79.55 (2.03%) | $80.73 | $77.97 | 4.15 M | $27.68 B |
| 08/19/2026 | $76.99 | $77.10 (0.14%) | $78.61 | $76.08 | 2.23 M | $26.83 B |
| 08/18/2026 | $77.78 | $76.56 (-1.57%) | $78.04 | $76.52 | 1.40 M | $26.64 B |
| 08/17/2026 | $77.16 | $77.16 (0%) | $77.74 | $76.49 | 2.01 M | $26.85 B |
| 08/14/2026 | $76.89 | $77.64 (0.98%) | $77.73 | $76.70 | 2.07 M | $27.02 B |
| 08/13/2026 | $75.86 | $76.59 (0.96%) | $77.46 | $75.77 | 2.84 M | $26.65 B |
| 08/12/2026 | $73.49 | $74.90 (1.92%) | $75.17 | $73.24 | 1.90 M | $26.07 B |
| 08/11/2026 | $73.10 | $73.33 (0.31%) | $73.64 | $72.59 | 1.65 M | $25.52 B |
| 08/10/2026 | $73.50 | $72.86 (-0.87%) | $74.03 | $72.67 | 2.84 M | $25.36 B |
| 08/07/2026 | $73.15 | $73.89 (1.01%) | $74.43 | $72.47 | 2.64 M | $25.71 B |
| 08/06/2026 | $73.34 | $72.92 (-0.57%) | $74.64 | $70.96 | 4.31 M | $25.38 B |
| 08/05/2026 | $74.14 | $74.49 (0.47%) | $74.74 | $73.55 | 2.52 M | $25.92 B |
| 08/04/2026 | $72.36 | $73.88 (2.1%) | $73.99 | $72.36 | 2.20 M | $25.71 B |
| 08/03/2026 | $73.65 | $72.94 (-0.96%) | $74.11 | $72.50 | 2.37 M | $25.38 B |
| 07/31/2026 | $73.90 | $74.02 (0.16%) | $74.44 | $73.54 | 1.88 M | $25.68 B |
| 07/30/2026 | $75.54 | $74.34 (-1.59%) | $76.11 | $74.01 | 1.79 M | $25.80 B |
| 07/29/2026 | $74.86 | $75.52 (0.88%) | $75.65 | $74.58 | 2.67 M | $26.21 B |
| 07/28/2026 | $75.42 | $74.87 (-0.73%) | $75.85 | $74.18 | 2.50 M | $25.98 B |
| 07/27/2026 | $72.78 | $74.41 (2.24%) | $74.90 | $72.78 | 2.54 M | $25.82 B |
| 07/24/2026 | $72.67 | $72.47 (-0.28%) | $73.22 | $72.46 | 1.37 M | $25.15 B |
| 07/23/2026 | $73.23 | $72.38 (-1.16%) | $73.24 | $71.88 | 1.19 M | $25.12 B |
| 07/22/2026 | $74.12 | $73.19 (-1.25%) | $74.56 | $72.74 | 2.00 M | $25.40 B |
| 07/21/2026 | $73.63 | $73.82 (0.26%) | $74.48 | $73.31 | 1.78 M | $25.62 B |
| 07/20/2026 | $75.40 | $73.96 (-1.91%) | $75.47 | $73.85 | 2.17 M | $25.66 B |
| 07/17/2026 | $77.92 | $75.01 (-3.73%) | $77.92 | $74.89 | 2.96 M | $26.03 B |
| 07/16/2026 | $74.69 | $77.15 (3.29%) | $77.44 | $74.69 | 2.59 M | $26.77 B |
| 07/15/2026 | $74.47 | $74.18 (-0.39%) | $75.63 | $73.88 | 1.97 M | $25.74 B |
| 07/14/2026 | $75.41 | $74.61 (-1.06%) | $76.42 | $74.56 | 4.37 M | $25.89 B |
| 07/13/2026 | $75.63 | $75.57 (-0.08%) | $76.33 | $75.47 | 2.94 M | $26.22 B |
| 07/10/2026 | $74.90 | $75.26 (0.48%) | $75.99 | $74.66 | 2.24 M | $26.12 B |
| 07/09/2026 | $74.50 | $74.94 (0.59%) | $75.37 | $73.65 | 2.79 M | $26.00 B |
| 07/08/2026 | $73.59 | $74.45 (1.17%) | $74.48 | $72.58 | 3.89 M | $25.83 B |
| 07/07/2026 | $74.13 | $73.94 (-0.26%) | $76.00 | $73.90 | 4.06 M | $25.66 B |
| 07/06/2026 | $74.79 | $73.25 (-2.06%) | $74.85 | $72.65 | 4.60 M | $25.42 B |
| 07/02/2026 | $72.01 | $74.79 (3.86%) | $74.99 | $72.01 | 4.49 M | $25.95 B |
| 07/01/2026 | $72.68 | $71.46 (-1.68%) | $73.32 | $71.34 | 1.72 M | $24.80 B |
| 06/30/2026 | $73.16 | $72.51 (-0.89%) | $73.16 | $72.20 | 2.42 M | $25.16 B |
| 06/29/2026 | $74.35 | $73.25 (-1.48%) | $74.52 | $72.12 | 3.37 M | $25.42 B |
| 06/26/2026 | $73.13 | $74.34 (1.65%) | $74.42 | $72.93 | 4.71 M | $25.80 B |
| 06/25/2026 | $72.49 | $73.23 (1.02%) | $73.57 | $71.95 | 3.02 M | $25.41 B |
| 06/24/2026 | $72.03 | $72.76 (1.01%) | $73.33 | $71.35 | 3.32 M | $25.25 B |
| 06/23/2026 | $71.00 | $71.64 (0.9%) | $71.87 | $70.95 | 2.53 M | $24.86 B |
| 06/22/2026 | $73.18 | $71.85 (-1.82%) | $73.63 | $71.20 | 5.77 M | $24.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
