5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
-2.65%
3 MONTH PERFORMANCE
-2.17%
6 MONTH PERFORMANCE
+6.56%
YEAR-TO-DATE PERFORMANCE
+7.55%
1 YEAR PERFORMANCE
+11.28%
Restaurant Brands International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $73.18 | $71.85 (-1.82%) | $73.63 | $71.20 | 5.71 M | $24.93 B |
| 06/18/2026 | $74.92 | $73.44 (-1.98%) | $75.27 | $73.31 | 2.78 M | $25.48 B |
| 06/17/2026 | $75.81 | $74.17 (-2.16%) | $76.34 | $74.05 | 2.93 M | $25.74 B |
| 06/16/2026 | $75.46 | $76.29 (1.1%) | $76.90 | $75.00 | 2.83 M | $26.47 B |
| 06/15/2026 | $74.87 | $75.65 (1.04%) | $75.76 | $74.53 | 3.33 M | $26.25 B |
| 06/12/2026 | $74.33 | $74.85 (0.7%) | $75.11 | $73.86 | 3.22 M | $25.97 B |
| 06/11/2026 | $73.58 | $73.90 (0.43%) | $73.97 | $72.58 | 4.39 M | $25.64 B |
| 06/10/2026 | $72.94 | $73.20 (0.36%) | $73.58 | $72.64 | 5.52 M | $25.40 B |
| 06/09/2026 | $71.44 | $72.67 (1.72%) | $72.86 | $71.39 | 3.09 M | $25.22 B |
| 06/08/2026 | $72.47 | $71.50 (-1.34%) | $72.65 | $71.23 | 3.56 M | $24.81 B |
| 06/05/2026 | $71.90 | $72.66 (1.06%) | $72.79 | $70.99 | 5.77 M | $25.21 B |
| 06/04/2026 | $73.07 | $71.83 (-1.7%) | $74.17 | $71.65 | 3.70 M | $24.93 B |
| 06/03/2026 | $71.82 | $72.76 (1.31%) | $74.20 | $71.79 | 4.81 M | $25.25 B |
| 06/02/2026 | $72.68 | $71.57 (-1.53%) | $73.07 | $71.38 | 2.94 M | $24.83 B |
| 06/01/2026 | $74.99 | $72.86 (-2.84%) | $75.19 | $72.20 | 3.47 M | $25.28 B |
| 05/29/2026 | $74.00 | $74.70 (0.95%) | $75.33 | $73.79 | 3.24 M | $25.92 B |
| 05/28/2026 | $74.38 | $74.31 (-0.09%) | $74.95 | $74.10 | 2.33 M | $25.79 B |
| 05/27/2026 | $75.37 | $74.72 (-0.86%) | $75.99 | $74.61 | 2.40 M | $25.93 B |
| 05/26/2026 | $75.76 | $75.42 (-0.45%) | $76.75 | $75.11 | 2.38 M | $26.17 B |
| 05/22/2026 | $76.43 | $75.38 (-1.37%) | $76.63 | $74.48 | 4.14 M | $26.16 B |
| 05/21/2026 | $75.98 | $76.25 (0.36%) | $76.50 | $74.79 | 2.71 M | $26.46 B |
| 05/20/2026 | $75.62 | $76.53 (1.2%) | $76.85 | $75.03 | 2.10 M | $26.56 B |
| 05/19/2026 | $75.72 | $75.77 (0.07%) | $76.36 | $75.29 | 2.31 M | $26.29 B |
| 05/18/2026 | $75.94 | $75.69 (-0.33%) | $76.46 | $74.85 | 1.91 M | $26.26 B |
| 05/15/2026 | $76.74 | $75.84 (-1.17%) | $76.91 | $75.61 | 2.71 M | $26.32 B |
| 05/14/2026 | $76.72 | $76.44 (-0.36%) | $77.35 | $75.67 | 3.33 M | $26.52 B |
| 05/13/2026 | $78.23 | $76.44 (-2.29%) | $79.48 | $76.15 | 4.45 M | $26.52 B |
| 05/12/2026 | $78.73 | $78.30 (-0.55%) | $79.02 | $77.12 | 3.29 M | $27.17 B |
| 05/11/2026 | $79.71 | $78.23 (-1.86%) | $79.92 | $78.20 | 5.73 M | $27.15 B |
| 05/08/2026 | $79.43 | $79.71 (0.35%) | $80.04 | $78.40 | 4.16 M | $27.66 B |
| 05/07/2026 | $76.49 | $79.14 (3.46%) | $79.36 | $75.71 | 5.75 M | $27.46 B |
| 05/06/2026 | $81.12 | $77.20 (-4.83%) | $81.96 | $76.21 | 7.27 M | $26.79 B |
| 05/05/2026 | $80.49 | $81.67 (1.47%) | $81.91 | $79.85 | 3.42 M | $28.34 B |
| 05/04/2026 | $79.83 | $80.05 (0.28%) | $81.08 | $79.63 | 2.96 M | $27.78 B |
| 05/01/2026 | $80.99 | $80.03 (-1.19%) | $81.24 | $79.69 | 3.77 M | $27.77 B |
| 04/30/2026 | $78.76 | $80.68 (2.44%) | $80.99 | $78.76 | 4.61 M | $28.00 B |
| 04/29/2026 | $78.21 | $78.70 (0.63%) | $79.25 | $77.98 | 2.38 M | $27.31 B |
| 04/28/2026 | $79.07 | $78.20 (-1.1%) | $79.69 | $78.05 | 3.97 M | $27.14 B |
| 04/27/2026 | $80.55 | $78.87 (-2.09%) | $81.07 | $78.80 | 3.37 M | $27.37 B |
| 04/24/2026 | $80.89 | $80.90 (0.01%) | $81.67 | $80.52 | 3.28 M | $28.07 B |
| 04/23/2026 | $79.60 | $81.23 (2.05%) | $81.54 | $79.31 | 4.00 M | $28.19 B |
| 04/22/2026 | $78.93 | $79.00 (0.09%) | $79.40 | $78.39 | 2.26 M | $27.41 B |
| 04/21/2026 | $78.94 | $78.69 (-0.32%) | $79.21 | $78.13 | 1.70 M | $27.31 B |
| 04/20/2026 | $78.70 | $78.91 (0.27%) | $79.16 | $78.45 | 1.96 M | $27.38 B |
| 04/17/2026 | $77.53 | $78.32 (1.02%) | $78.64 | $77.44 | 2.83 M | $27.18 B |
| 04/16/2026 | $78.75 | $77.61 (-1.45%) | $79.51 | $77.31 | 3.18 M | $26.93 B |
| 04/15/2026 | $78.81 | $78.72 (-0.11%) | $79.53 | $78.56 | 1.97 M | $27.32 B |
| 04/14/2026 | $77.61 | $78.57 (1.24%) | $78.81 | $77.52 | 2.17 M | $27.26 B |
| 04/13/2026 | $76.28 | $77.51 (1.61%) | $77.78 | $76.23 | 2.62 M | $26.90 B |
| 04/10/2026 | $76.84 | $76.39 (-0.59%) | $77.73 | $76.26 | 2.42 M | $26.51 B |
| 04/09/2026 | $77.58 | $76.87 (-0.92%) | $78.43 | $76.85 | 3.25 M | $26.67 B |
| 04/08/2026 | $77.35 | $77.56 (0.27%) | $77.73 | $76.11 | 2.32 M | $26.91 B |
| 04/07/2026 | $77.09 | $76.51 (-0.75%) | $77.41 | $76.38 | 3.05 M | $26.55 B |
| 04/06/2026 | $76.50 | $77.23 (0.95%) | $77.95 | $76.50 | 2.65 M | $26.80 B |
| 04/02/2026 | $75.28 | $76.58 (1.73%) | $77.18 | $74.67 | 5.08 M | $26.57 B |
| 04/01/2026 | $73.83 | $75.10 (1.72%) | $75.17 | $73.66 | 4.54 M | $26.06 B |
| 03/31/2026 | $74.28 | $73.90 (-0.51%) | $74.68 | $73.41 | 2.75 M | $25.64 B |
| 03/30/2026 | $71.99 | $73.76 (2.46%) | $74.55 | $71.91 | 2.46 M | $25.59 B |
| 03/27/2026 | $73.06 | $71.42 (-2.24%) | $73.25 | $71.15 | 2.53 M | $24.78 B |
| 03/26/2026 | $72.98 | $73.10 (0.16%) | $74.07 | $72.81 | 2.40 M | $25.37 B |
| 03/25/2026 | $74.50 | $72.92 (-2.12%) | $74.50 | $71.42 | 4.47 M | $25.30 B |
| 03/24/2026 | $74.83 | $73.85 (-1.31%) | $75.67 | $73.80 | 2.87 M | $25.63 B |
| 03/23/2026 | $74.12 | $75.01 (1.2%) | $75.66 | $73.69 | 3.64 M | $26.03 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.
