5 DAY PERFORMANCE
-8.14%
1 MONTH PERFORMANCE
-2.92%
3 MONTH PERFORMANCE
-7.66%
6 MONTH PERFORMANCE
-7.56%
YEAR-TO-DATE PERFORMANCE
-1.95%
1 YEAR PERFORMANCE
-21.94%
Restaurant Brands International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $68.02 | $66.21 (-2.66%) | $68.49 | $66.01 | 454,004 | |
| 03/11/2025 | $68.69 | $68.01 (-0.99%) | $69.06 | $67.53 | 3.18 M | $22.04 B |
| 03/10/2025 | $69.40 | $68.85 (-0.79%) | $70.39 | $68.52 | 4.05 M | $22.31 B |
| 03/07/2025 | $67.53 | $69.57 (3.02%) | $69.78 | $67.21 | 3.06 M | $22.54 B |
| 03/06/2025 | $66.27 | $67.51 (1.87%) | $67.62 | $66.22 | 2.20 M | $21.87 B |
| 03/05/2025 | $65.67 | $66.64 (1.48%) | $66.97 | $65.64 | 1.42 M | $21.59 B |
| 03/04/2025 | $64.85 | $65.39 (0.83%) | $66.16 | $64.56 | 1.44 M | $21.19 B |
| 03/03/2025 | $65.55 | $64.83 (-1.1%) | $66.37 | $64.66 | 1.20 M | $21.00 B |
| 02/28/2025 | $65.21 | $65.25 (0.06%) | $65.65 | $64.68 | 1.89 M | $21.14 B |
| 02/27/2025 | $63.79 | $65.19 (2.19%) | $65.31 | $63.44 | 1.65 M | $21.12 B |
| 02/26/2025 | $64.52 | $63.70 (-1.27%) | $64.52 | $63.41 | 1.49 M | $20.64 B |
| 02/25/2025 | $63.84 | $64.27 (0.67%) | $64.92 | $63.82 | 2.83 M | $20.82 B |
| 02/24/2025 | $62.08 | $63.84 (2.84%) | $64.38 | $62.04 | 2.29 M | $20.68 B |
| 02/21/2025 | $63.39 | $62.31 (-1.7%) | $63.43 | $62.06 | 1.54 M | $20.19 B |
| 02/20/2025 | $63.23 | $63.21 (-0.03%) | $63.35 | $62.01 | 1.94 M | $20.48 B |
| 02/19/2025 | $64.30 | $63.19 (-1.73%) | $64.54 | $62.78 | 2.10 M | $20.47 B |
| 02/18/2025 | $64.14 | $64.65 (0.8%) | $65.04 | $63.13 | 2.42 M | $20.95 B |
| 02/14/2025 | $65.62 | $64.52 (-1.68%) | $66.00 | $63.24 | 2.91 M | $20.90 B |
| 02/13/2025 | $65.88 | $66.39 (0.77%) | $66.49 | $64.07 | 2.73 M | $21.51 B |
| 02/12/2025 | $67.82 | $65.83 (-2.93%) | $68.54 | $65.51 | 3.94 M | $21.33 B |
| 02/11/2025 | $66.02 | $66.89 (1.32%) | $67.30 | $64.81 | 4.79 M | $21.67 B |
| 02/10/2025 | $64.74 | $66.37 (2.52%) | $66.51 | $64.44 | 3.58 M | $21.50 B |
| 02/07/2025 | $63.97 | $64.14 (0.27%) | $64.85 | $63.97 | 2.58 M | $20.46 B |
| 02/06/2025 | $62.39 | $64.09 (2.72%) | $64.92 | $62.39 | 2.58 M | $20.44 B |
| 02/05/2025 | $62.12 | $62.71 (0.95%) | $62.75 | $61.48 | 1.62 M | $20.00 B |
| 02/04/2025 | $61.70 | $61.93 (0.37%) | $62.75 | $61.70 | 1.74 M | $19.76 B |
| 02/03/2025 | $60.22 | $61.70 (2.46%) | $62.08 | $59.67 | 2.29 M | $19.68 B |
| 01/31/2025 | $62.23 | $61.54 (-1.11%) | $62.46 | $61.35 | 1.83 M | $19.63 B |
| 01/30/2025 | $62.14 | $62.47 (0.53%) | $62.82 | $62.06 | 1.25 M | $19.93 B |
| 01/29/2025 | $62.44 | $61.99 (-0.72%) | $62.54 | $61.73 | 1.33 M | $19.77 B |
| 01/28/2025 | $62.20 | $62.41 (0.34%) | $62.92 | $61.95 | 1.11 M | $19.91 B |
| 01/27/2025 | $62.22 | $62.37 (0.24%) | $63.01 | $61.99 | 1.62 M | $19.90 B |
| 01/24/2025 | $62.41 | $62.08 (-0.53%) | $62.72 | $61.54 | 2.33 M | $19.80 B |
| 01/23/2025 | $60.46 | $61.53 (1.77%) | $61.55 | $59.94 | 6.95 M | $19.63 B |
| 01/22/2025 | $60.74 | $60.54 (-0.33%) | $60.91 | $59.86 | 2.26 M | $19.31 B |
| 01/21/2025 | $60.64 | $60.74 (0.16%) | $61.35 | $60.50 | 3.46 M | $19.38 B |
| 01/17/2025 | $60.65 | $60.48 (-0.28%) | $60.90 | $60.33 | 1.49 M | $19.29 B |
| 01/16/2025 | $60.06 | $60.47 (0.68%) | $60.73 | $60.03 | 1.89 M | $19.29 B |
| 01/15/2025 | $62.43 | $60.44 (-3.19%) | $62.72 | $60.20 | 1.50 M | $19.28 B |
| 01/14/2025 | $60.83 | $60.87 (0.07%) | $61.26 | $60.14 | 2.93 M | $19.42 B |
| 01/13/2025 | $60.75 | $60.94 (0.31%) | $61.09 | $60.38 | 2.01 M | $19.44 B |
| 01/10/2025 | $61.77 | $60.88 (-1.44%) | $62.14 | $60.87 | 1.88 M | $19.42 B |
| 01/08/2025 | $62.65 | $62.54 (-0.18%) | $63.09 | $62.19 | 1.26 M | $19.95 B |
| 01/07/2025 | $64.01 | $63.14 (-1.36%) | $64.57 | $63.09 | 1.33 M | $20.14 B |
| 01/06/2025 | $65.00 | $63.91 (-1.68%) | $65.65 | $63.74 | 1.76 M | $20.39 B |
| 01/03/2025 | $65.56 | $64.94 (-0.95%) | $65.74 | $64.72 | 1.02 M | $20.72 B |
| 01/02/2025 | $65.67 | $65.56 (-0.17%) | $66.52 | $65.10 | 1.31 M | $20.91 B |
| 12/31/2024 | $64.80 | $65.18 (0.59%) | $65.42 | $64.61 | 581,235 | $20.79 B |
| 12/30/2024 | $65.03 | $64.91 (-0.18%) | $65.20 | $64.55 | 751,202 | $20.71 B |
| 12/27/2024 | $65.58 | $65.54 (-0.06%) | $65.95 | $65.28 | 559,311 | $20.91 B |
| 12/26/2024 | $65.38 | $65.84 (0.7%) | $66.24 | $65.38 | 698,186 | $21.00 B |
| 12/24/2024 | $66.20 | $65.64 (-0.85%) | $66.20 | $65.42 | 584,407 | $20.94 B |
| 12/23/2024 | $66.50 | $66.20 (-0.45%) | $66.98 | $65.61 | 1.39 M | $21.12 B |
| 12/20/2024 | $64.69 | $66.77 (3.22%) | $67.06 | $64.69 | 1.80 M | $21.30 B |
| 12/19/2024 | $66.15 | $65.52 (-0.95%) | $66.77 | $65.49 | 1.49 M | $20.90 B |
| 12/18/2024 | $67.18 | $65.95 (-1.83%) | $67.66 | $65.77 | 4.95 M | $21.04 B |
| 12/17/2024 | $67.30 | $67.48 (0.27%) | $68.35 | $67.11 | 1.56 M | $21.53 B |
| 12/16/2024 | $68.27 | $67.52 (-1.1%) | $68.40 | $67.45 | 1.91 M | $21.54 B |
| 12/13/2024 | $69.10 | $68.28 (-1.19%) | $69.70 | $68.01 | 2.28 M | $21.78 B |
| 12/12/2024 | $69.73 | $69.21 (-0.75%) | $69.84 | $68.88 | 2.16 M | $22.08 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.
