5 DAY PERFORMANCE
-8.31%
1 MONTH PERFORMANCE
-4.99%
3 MONTH PERFORMANCE
+3.50%
6 MONTH PERFORMANCE
+7.66%
YEAR-TO-DATE PERFORMANCE
+7.55%
1 YEAR PERFORMANCE
+8.28%
Restaurant Brands International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $81.12 | $77.20 (-4.83%) | $81.96 | $76.21 | 7.17 M | $26.75 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 | $26.73 B |
| 04/30/2026 | $78.76 | $80.68 (2.44%) | $80.99 | $78.76 | 4.61 M | $26.95 B |
| 04/29/2026 | $78.21 | $78.70 (0.63%) | $79.25 | $77.98 | 2.38 M | $26.29 B |
| 04/28/2026 | $79.07 | $78.20 (-1.1%) | $79.69 | $78.05 | 3.97 M | $26.12 B |
| 04/27/2026 | $80.55 | $78.87 (-2.09%) | $81.07 | $78.80 | 3.37 M | $26.34 B |
| 04/24/2026 | $80.89 | $80.90 (0.01%) | $81.67 | $80.52 | 3.28 M | $27.02 B |
| 04/23/2026 | $79.60 | $81.23 (2.05%) | $81.54 | $79.31 | 4.00 M | $27.13 B |
| 04/22/2026 | $78.93 | $79.00 (0.09%) | $79.40 | $78.39 | 2.26 M | $26.39 B |
| 04/21/2026 | $78.94 | $78.69 (-0.32%) | $79.21 | $78.13 | 1.70 M | $26.28 B |
| 04/20/2026 | $78.70 | $78.91 (0.27%) | $79.16 | $78.45 | 1.96 M | $26.36 B |
| 04/17/2026 | $77.53 | $78.32 (1.02%) | $78.64 | $77.44 | 2.83 M | $26.16 B |
| 04/16/2026 | $78.75 | $77.61 (-1.45%) | $79.51 | $77.31 | 3.18 M | $25.92 B |
| 04/15/2026 | $78.81 | $78.72 (-0.11%) | $79.53 | $78.56 | 1.97 M | $26.29 B |
| 04/14/2026 | $77.61 | $78.57 (1.24%) | $78.81 | $77.52 | 2.17 M | $26.24 B |
| 04/13/2026 | $76.28 | $77.51 (1.61%) | $77.78 | $76.23 | 2.62 M | $25.89 B |
| 04/10/2026 | $76.84 | $76.39 (-0.59%) | $77.73 | $76.26 | 2.42 M | $25.51 B |
| 04/09/2026 | $77.58 | $76.87 (-0.92%) | $78.43 | $76.85 | 3.25 M | $25.67 B |
| 04/08/2026 | $77.35 | $77.56 (0.27%) | $77.73 | $76.11 | 2.32 M | $25.91 B |
| 04/07/2026 | $77.09 | $76.51 (-0.75%) | $77.41 | $76.38 | 3.05 M | $25.55 B |
| 04/06/2026 | $76.50 | $77.23 (0.95%) | $77.95 | $76.50 | 2.65 M | $25.79 B |
| 04/02/2026 | $75.28 | $76.58 (1.73%) | $77.18 | $74.67 | 5.08 M | $25.58 B |
| 04/01/2026 | $73.83 | $75.10 (1.72%) | $75.17 | $73.66 | 4.54 M | $25.08 B |
| 03/31/2026 | $74.28 | $73.90 (-0.51%) | $74.68 | $73.41 | 2.75 M | $24.68 B |
| 03/30/2026 | $71.99 | $73.76 (2.46%) | $74.55 | $71.91 | 2.46 M | $24.64 B |
| 03/27/2026 | $73.06 | $71.42 (-2.24%) | $73.25 | $71.15 | 2.53 M | $23.85 B |
| 03/26/2026 | $72.98 | $73.10 (0.16%) | $74.07 | $72.81 | 2.40 M | $24.42 B |
| 03/25/2026 | $74.50 | $72.92 (-2.12%) | $74.50 | $71.42 | 4.47 M | $24.36 B |
| 03/24/2026 | $74.83 | $73.85 (-1.31%) | $75.67 | $73.80 | 2.87 M | $24.67 B |
| 03/23/2026 | $74.12 | $75.01 (1.2%) | $75.66 | $73.69 | 3.64 M | $25.05 B |
| 03/20/2026 | $74.06 | $73.75 (-0.42%) | $74.22 | $73.11 | 6.43 M | $24.63 B |
| 03/19/2026 | $73.42 | $74.13 (0.97%) | $74.50 | $73.22 | 6.47 M | $24.76 B |
| 03/18/2026 | $74.63 | $74.26 (-0.5%) | $75.48 | $74.02 | 10.79 M | $24.80 B |
| 03/17/2026 | $74.76 | $75.05 (0.39%) | $75.57 | $74.59 | 4.25 M | $25.07 B |
| 03/16/2026 | $72.90 | $74.57 (2.29%) | $75.08 | $72.79 | 4.68 M | $24.91 B |
| 03/13/2026 | $72.66 | $72.65 (-0.01%) | $73.02 | $71.99 | 3.48 M | $24.27 B |
| 03/12/2026 | $71.91 | $72.09 (0.25%) | $73.17 | $71.79 | 4.19 M | $24.08 B |
| 03/11/2026 | $72.10 | $72.01 (-0.12%) | $72.53 | $70.80 | 4.15 M | $24.05 B |
| 03/10/2026 | $73.16 | $72.00 (-1.59%) | $73.40 | $71.72 | 3.21 M | $24.05 B |
| 03/09/2026 | $72.41 | $73.36 (1.31%) | $73.51 | $70.72 | 4.47 M | $24.50 B |
| 03/06/2026 | $73.12 | $73.98 (1.18%) | $74.42 | $71.90 | 5.03 M | $24.71 B |
| 03/05/2026 | $71.01 | $73.33 (3.27%) | $73.54 | $70.81 | 4.49 M | $24.49 B |
| 03/04/2026 | $72.08 | $71.36 (-1%) | $72.11 | $70.55 | 4.35 M | $23.83 B |
| 03/03/2026 | $70.87 | $72.14 (1.79%) | $72.97 | $70.06 | 4.37 M | $24.09 B |
| 03/02/2026 | $73.15 | $71.95 (-1.64%) | $73.20 | $71.44 | 3.60 M | $24.03 B |
| 02/27/2026 | $70.08 | $71.71 (2.33%) | $72.10 | $69.96 | 3.58 M | $23.95 B |
| 02/26/2026 | $68.39 | $69.89 (2.19%) | $70.45 | $67.69 | 2.79 M | $23.34 B |
| 02/25/2026 | $68.61 | $67.62 (-1.44%) | $68.74 | $67.28 | 2.97 M | $22.59 B |
| 02/24/2026 | $67.65 | $68.81 (1.71%) | $68.88 | $67.38 | 2.34 M | $22.98 B |
| 02/23/2026 | $68.76 | $67.53 (-1.79%) | $69.45 | $67.17 | 2.83 M | $22.56 B |
| 02/20/2026 | $68.65 | $68.82 (0.25%) | $68.98 | $68.11 | 1.45 M | $22.99 B |
| 02/19/2026 | $68.78 | $68.58 (-0.29%) | $69.34 | $68.35 | 2.73 M | $22.91 B |
| 02/18/2026 | $68.40 | $68.86 (0.67%) | $69.05 | $67.92 | 1.83 M | $23.00 B |
| 02/17/2026 | $66.50 | $68.13 (2.45%) | $68.27 | $65.99 | 2.97 M | $22.76 B |
| 02/13/2026 | $66.35 | $66.14 (-0.32%) | $66.90 | $65.43 | 4.11 M | $22.09 B |
| 02/12/2026 | $68.29 | $66.35 (-2.84%) | $69.47 | $65.90 | 9.19 M | $22.16 B |
| 02/11/2026 | $70.13 | $70.70 (0.81%) | $71.11 | $70.09 | 4.39 M | $23.61 B |
| 02/10/2026 | $71.13 | $70.25 (-1.24%) | $71.25 | $70.25 | 2.11 M | $23.46 B |
| 02/09/2026 | $70.80 | $70.97 (0.24%) | $71.41 | $70.70 | 2.57 M | $23.70 B |
| 02/06/2026 | $70.53 | $70.90 (0.52%) | $71.48 | $68.69 | 1.92 M | $23.18 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.
