5 DAY PERFORMANCE
+1.34%
1 MONTH PERFORMANCE
+5.02%
3 MONTH PERFORMANCE
-1.49%
6 MONTH PERFORMANCE
-10.15%
YEAR-TO-DATE PERFORMANCE
+7.55%
1 YEAR PERFORMANCE
+9.47%
Restaurant Brands International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $78.89 | $78.59 (-0.38%) | $78.91 | $78.14 | 642.98 K | |
| 11/04/2026 | $75.83 | $78.38 (3.36%) | $78.71 | $75.66 | 3.92 M | $27.35 B |
| 11/03/2026 | $74.25 | $74.31 (0.08%) | $74.89 | $73.53 | 2.24 M | $25.93 B |
| 11/02/2026 | $72.66 | $74.64 (2.73%) | $74.72 | $72.65 | 3.35 M | $26.05 B |
| 10/30/2026 | $73.80 | $72.41 (-1.88%) | $74.14 | $72.12 | 4.79 M | $25.27 B |
| 10/29/2026 | $75.25 | $73.01 (-2.98%) | $75.25 | $71.66 | 5.50 M | $25.48 B |
| 10/28/2026 | $74.07 | $74.52 (0.61%) | $75.34 | $73.87 | 2.18 M | $26.01 B |
| 10/27/2026 | $74.08 | $73.99 (-0.12%) | $74.42 | $73.52 | 2.18 M | $25.82 B |
| 10/26/2026 | $75.75 | $74.48 (-1.68%) | $76.29 | $73.76 | 3.23 M | $25.99 B |
| 10/23/2026 | $75.94 | $75.34 (-0.79%) | $76.50 | $74.42 | 2.08 M | $26.22 B |
| 10/22/2026 | $75.11 | $76.41 (1.73%) | $76.48 | $74.86 | 2.13 M | $26.59 B |
| 10/21/2026 | $74.95 | $74.15 (-1.07%) | $75.33 | $74.02 | 2.11 M | $25.80 B |
| 10/20/2026 | $75.14 | $75.11 (-0.04%) | $75.93 | $74.56 | 1.63 M | $26.14 B |
| 10/19/2026 | $74.00 | $74.34 (0.46%) | $74.64 | $73.77 | 2.06 M | $25.87 B |
| 10/16/2026 | $74.83 | $74.81 (-0.03%) | $75.35 | $74.48 | 3.42 M | $26.03 B |
| 10/15/2026 | $73.40 | $74.11 (0.97%) | $74.79 | $73.25 | 4.70 M | $25.79 B |
| 10/14/2026 | $71.48 | $72.41 (1.3%) | $72.55 | $70.86 | 3.16 M | $25.20 B |
| 10/13/2026 | $71.16 | $71.27 (0.15%) | $72.08 | $70.79 | 3.18 M | $24.80 B |
| 10/12/2026 | $70.56 | $71.12 (0.79%) | $71.39 | $70.23 | 2.04 M | $24.75 B |
| 10/09/2026 | $70.53 | $70.95 (0.6%) | $71.32 | $70.19 | 2.90 M | $24.69 B |
| 10/08/2026 | $69.25 | $70.66 (2.04%) | $70.95 | $69.25 | 3.69 M | $24.59 B |
| 10/07/2026 | $70.26 | $69.43 (-1.18%) | $70.55 | $69.37 | 2.00 M | $24.16 B |
| 10/06/2026 | $69.91 | $70.24 (0.47%) | $71.04 | $69.91 | 2.29 M | $24.44 B |
| 10/05/2026 | $70.19 | $69.87 (-0.46%) | $70.38 | $69.03 | 3.24 M | $24.31 B |
| 10/02/2026 | $70.55 | $69.91 (-0.91%) | $70.55 | $69.13 | 2.75 M | $24.33 B |
| 10/01/2026 | $71.03 | $69.76 (-1.79%) | $71.18 | $69.30 | 2.71 M | $24.28 B |
| 09/30/2026 | $71.71 | $71.08 (-0.88%) | $71.99 | $71.07 | 1.59 M | $24.74 B |
| 09/29/2026 | $70.93 | $71.48 (0.78%) | $71.87 | $70.65 | 1.48 M | $24.88 B |
| 09/28/2026 | $71.53 | $71.43 (-0.14%) | $71.93 | $70.89 | 3.43 M | $24.86 B |
| 09/25/2026 | $70.11 | $71.64 (2.18%) | $71.77 | $70.01 | 3.43 M | $24.93 B |
| 09/24/2026 | $71.31 | $70.91 (-0.56%) | $71.75 | $70.85 | 1.59 M | $24.68 B |
| 09/23/2026 | $71.83 | $71.66 (-0.24%) | $72.37 | $70.98 | 2.29 M | $24.94 B |
| 09/22/2026 | $73.30 | $71.91 (-1.9%) | $74.00 | $71.78 | 3.57 M | $25.02 B |
| 09/21/2026 | $73.02 | $72.56 (-0.63%) | $73.24 | $72.09 | 2.62 M | $25.25 B |
| 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 |
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.
