5 DAY PERFORMANCE
-4.84%
1 MONTH PERFORMANCE
+1.08%
3 MONTH PERFORMANCE
+10.40%
6 MONTH PERFORMANCE
-3.97%
YEAR-TO-DATE PERFORMANCE
+5.05%
1 YEAR PERFORMANCE
-0.75%
Restaurant Brands International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $72.12 | $73.54 (1.97%) | $73.70 | $71.95 | 3.43 M | $24.05 B |
| 12/04/2025 | $72.12 | $71.93 (-0.26%) | $72.60 | $71.86 | 2.38 M | $23.52 B |
| 12/03/2025 | $71.50 | $71.95 (0.63%) | $72.10 | $71.38 | 2.36 M | $23.53 B |
| 12/02/2025 | $72.00 | $71.27 (-1.01%) | $72.25 | $71.01 | 1.32 M | $23.31 B |
| 12/01/2025 | $72.30 | $71.61 (-0.95%) | $72.36 | $71.52 | 1.45 M | $23.42 B |
| 11/28/2025 | $72.28 | $72.39 (0.15%) | $73.13 | $71.96 | 950.70 K | $23.67 B |
| 11/26/2025 | $72.08 | $72.22 (0.19%) | $72.98 | $72.01 | 2.94 M | $23.62 B |
| 11/25/2025 | $70.13 | $72.03 (2.71%) | $72.36 | $70.13 | 3.07 M | $23.55 B |
| 11/24/2025 | $70.55 | $69.94 (-0.86%) | $70.74 | $69.82 | 2.93 M | $22.87 B |
| 11/21/2025 | $68.45 | $70.51 (3.01%) | $70.98 | $68.09 | 4.24 M | $23.06 B |
| 11/20/2025 | $67.89 | $67.99 (0.15%) | $68.85 | $67.84 | 1.84 M | $22.23 B |
| 11/19/2025 | $67.55 | $67.83 (0.41%) | $68.16 | $67.08 | 1.84 M | $22.18 B |
| 11/18/2025 | $68.00 | $67.39 (-0.9%) | $68.00 | $67.25 | 2.86 M | $22.04 B |
| 11/17/2025 | $68.43 | $68.06 (-0.54%) | $68.93 | $67.53 | 3.27 M | $22.26 B |
| 11/14/2025 | $68.45 | $68.68 (0.34%) | $69.01 | $67.43 | 5.59 M | $22.46 B |
| 11/13/2025 | $69.21 | $70.41 (1.73%) | $70.46 | $69.17 | 2.31 M | $23.02 B |
| 11/12/2025 | $68.85 | $69.14 (0.42%) | $69.54 | $68.35 | 2.26 M | $22.61 B |
| 11/11/2025 | $69.30 | $68.89 (-0.59%) | $69.36 | $68.55 | 2.20 M | $22.53 B |
| 11/10/2025 | $68.22 | $69.18 (1.41%) | $69.50 | $67.98 | 2.86 M | $22.62 B |
| 11/07/2025 | $68.16 | $67.74 (-0.62%) | $68.55 | $67.26 | 2.03 M | $22.15 B |
| 11/06/2025 | $67.35 | $68.16 (1.2%) | $68.36 | $67.08 | 4.97 M | $22.29 B |
| 11/05/2025 | $66.39 | $67.03 (0.96%) | $67.31 | $65.56 | 2.44 M | $21.92 B |
| 11/04/2025 | $65.60 | $66.23 (0.96%) | $66.49 | $65.28 | 3.13 M | $21.66 B |
| 11/03/2025 | $65.34 | $65.78 (0.67%) | $65.87 | $64.52 | 3.72 M | $21.51 B |
| 10/31/2025 | $66.81 | $65.69 (-1.68%) | $66.97 | $65.50 | 3.14 M | $21.48 B |
| 10/30/2025 | $67.81 | $67.01 (-1.18%) | $68.27 | $65.28 | 5.25 M | $21.91 B |
| 10/29/2025 | $66.34 | $66.02 (-0.48%) | $66.40 | $65.55 | 2.87 M | $21.59 B |
| 10/28/2025 | $67.09 | $66.73 (-0.54%) | $67.97 | $66.73 | 1.61 M | $21.82 B |
| 10/27/2025 | $67.56 | $67.37 (-0.28%) | $67.76 | $67.16 | 1.15 M | $22.03 B |
| 10/24/2025 | $67.68 | $67.42 (-0.38%) | $67.83 | $67.10 | 896.11 K | $22.11 B |
| 10/23/2025 | $67.68 | $67.45 (-0.34%) | $68.00 | $67.16 | 1.34 M | $22.12 B |
| 10/22/2025 | $67.07 | $67.67 (0.89%) | $68.15 | $67.07 | 1.22 M | $22.20 B |
| 10/21/2025 | $67.81 | $67.49 (-0.47%) | $67.96 | $67.34 | 1.94 M | $22.14 B |
| 10/20/2025 | $67.32 | $67.76 (0.65%) | $68.35 | $67.24 | 1.81 M | $22.23 B |
| 10/17/2025 | $67.35 | $67.38 (0.04%) | $67.58 | $66.73 | 2.53 M | $22.10 B |
| 10/16/2025 | $69.43 | $67.42 (-2.9%) | $69.50 | $67.28 | 2.88 M | $22.11 B |
| 10/15/2025 | $68.75 | $69.30 (0.8%) | $69.46 | $68.58 | 1.55 M | $22.73 B |
| 10/14/2025 | $66.61 | $68.67 (3.09%) | $68.79 | $66.61 | 3.34 M | $22.52 B |
| 10/13/2025 | $66.44 | $66.79 (0.53%) | $67.44 | $66.35 | 1.03 M | $21.91 B |
| 10/10/2025 | $67.08 | $66.84 (-0.36%) | $67.35 | $66.56 | 2.07 M | $21.92 B |
| 10/09/2025 | $67.31 | $66.65 (-0.98%) | $68.02 | $66.58 | 2.25 M | $21.86 B |
| 10/08/2025 | $67.21 | $67.30 (0.13%) | $67.65 | $66.76 | 3.02 M | $22.07 B |
| 10/07/2025 | $69.26 | $67.26 (-2.89%) | $69.26 | $67.19 | 2.40 M | $22.06 B |
| 10/06/2025 | $68.58 | $68.87 (0.42%) | $69.01 | $68.14 | 2.41 M | $22.59 B |
| 10/03/2025 | $67.70 | $68.48 (1.15%) | $68.59 | $67.42 | 2.35 M | $22.46 B |
| 10/02/2025 | $65.95 | $67.68 (2.62%) | $67.79 | $65.89 | 2.84 M | $22.20 B |
| 10/01/2025 | $64.22 | $66.16 (3.02%) | $66.16 | $64.17 | 2.80 M | $21.70 B |
| 09/30/2025 | $65.69 | $64.14 (-2.36%) | $65.94 | $64.11 | 2.28 M | $21.04 B |
| 09/29/2025 | $64.99 | $65.60 (0.94%) | $65.78 | $64.76 | 3.40 M | $21.52 B |
| 09/26/2025 | $64.65 | $64.91 (0.4%) | $65.10 | $64.47 | 1.59 M | $21.29 B |
| 09/25/2025 | $64.65 | $64.56 (-0.14%) | $64.92 | $64.10 | 2.07 M | $21.18 B |
| 09/24/2025 | $64.02 | $64.49 (0.73%) | $64.63 | $63.60 | 2.35 M | $21.15 B |
| 09/23/2025 | $64.00 | $64.15 (0.23%) | $64.46 | $63.74 | 3.98 M | $21.04 B |
| 09/22/2025 | $63.89 | $64.68 (1.24%) | $64.77 | $63.43 | 8.71 M | $21.22 B |
| 09/19/2025 | $63.22 | $63.76 (0.85%) | $63.97 | $62.89 | 4.20 M | $20.91 B |
| 09/18/2025 | $63.55 | $62.93 (-0.98%) | $63.77 | $62.85 | 2.78 M | $20.64 B |
| 09/17/2025 | $64.01 | $63.89 (-0.19%) | $64.69 | $63.75 | 3.13 M | $20.96 B |
| 09/16/2025 | $64.15 | $63.85 (-0.47%) | $64.35 | $63.75 | 3.21 M | $20.94 B |
| 09/15/2025 | $63.46 | $63.88 (0.66%) | $64.05 | $63.10 | 2.88 M | $20.95 B |
| 09/12/2025 | $62.98 | $62.92 (-0.1%) | $63.34 | $62.79 | 2.59 M | $20.64 B |
| 09/11/2025 | $62.06 | $63.48 (2.29%) | $63.60 | $61.92 | 3.91 M | $20.82 B |
| 09/10/2025 | $61.97 | $61.92 (-0.08%) | $62.31 | $61.44 | 3.41 M | $20.31 B |
| 09/09/2025 | $61.80 | $61.86 (0.1%) | $62.07 | $61.60 | 4.14 M | $20.29 B |
| 09/08/2025 | $62.85 | $62.02 (-1.32%) | $63.24 | $61.33 | 3.78 M | $20.34 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.
