5 DAY PERFORMANCE
-0.86%
1 MONTH PERFORMANCE
-0.76%
3 MONTH PERFORMANCE
-7.28%
6 MONTH PERFORMANCE
+3.50%
YEAR-TO-DATE PERFORMANCE
+7.55%
1 YEAR PERFORMANCE
+12.77%
Restaurant Brands International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $72.36 | $73.88 (2.1%) | $73.99 | $72.36 | 2.20 M | $25.71 B |
| 08/03/2026 | $73.65 | $72.94 (-0.96%) | $74.11 | $72.50 | 2.37 M | $25.38 B |
| 07/31/2026 | $73.90 | $74.02 (0.16%) | $74.44 | $73.54 | 1.88 M | $25.68 B |
| 07/30/2026 | $75.54 | $74.34 (-1.59%) | $76.11 | $74.01 | 1.79 M | $25.80 B |
| 07/29/2026 | $74.86 | $75.52 (0.88%) | $75.65 | $74.58 | 2.67 M | $26.21 B |
| 07/28/2026 | $75.42 | $74.87 (-0.73%) | $75.85 | $74.18 | 2.50 M | $25.98 B |
| 07/27/2026 | $72.78 | $74.41 (2.24%) | $74.90 | $72.78 | 2.54 M | $25.82 B |
| 07/24/2026 | $72.67 | $72.47 (-0.28%) | $73.22 | $72.46 | 1.37 M | $25.15 B |
| 07/23/2026 | $73.23 | $72.38 (-1.16%) | $73.24 | $71.88 | 1.19 M | $25.12 B |
| 07/22/2026 | $74.12 | $73.19 (-1.25%) | $74.56 | $72.74 | 2.00 M | $25.40 B |
| 07/21/2026 | $73.63 | $73.82 (0.26%) | $74.48 | $73.31 | 1.78 M | $25.62 B |
| 07/20/2026 | $75.40 | $73.96 (-1.91%) | $75.47 | $73.85 | 2.17 M | $25.66 B |
| 07/17/2026 | $77.92 | $75.01 (-3.73%) | $77.92 | $74.89 | 2.96 M | $26.03 B |
| 07/16/2026 | $74.69 | $77.15 (3.29%) | $77.44 | $74.69 | 2.59 M | $26.77 B |
| 07/15/2026 | $74.47 | $74.18 (-0.39%) | $75.63 | $73.88 | 1.97 M | $25.74 B |
| 07/14/2026 | $75.41 | $74.61 (-1.06%) | $76.42 | $74.56 | 4.37 M | $25.89 B |
| 07/13/2026 | $75.63 | $75.57 (-0.08%) | $76.33 | $75.47 | 2.94 M | $26.22 B |
| 07/10/2026 | $74.90 | $75.26 (0.48%) | $75.99 | $74.66 | 2.24 M | $26.12 B |
| 07/09/2026 | $74.50 | $74.94 (0.59%) | $75.37 | $73.65 | 2.79 M | $26.00 B |
| 07/08/2026 | $73.59 | $74.45 (1.17%) | $74.48 | $72.58 | 3.89 M | $25.83 B |
| 07/07/2026 | $74.13 | $73.94 (-0.26%) | $76.00 | $73.90 | 4.06 M | $25.66 B |
| 07/06/2026 | $74.79 | $73.25 (-2.06%) | $74.85 | $72.65 | 4.60 M | $25.42 B |
| 07/02/2026 | $72.01 | $74.79 (3.86%) | $74.99 | $72.01 | 4.49 M | $25.95 B |
| 07/01/2026 | $72.68 | $71.46 (-1.68%) | $73.32 | $71.34 | 1.72 M | $24.80 B |
| 06/30/2026 | $73.16 | $72.51 (-0.89%) | $73.16 | $72.20 | 2.42 M | $25.16 B |
| 06/29/2026 | $74.35 | $73.25 (-1.48%) | $74.52 | $72.12 | 3.37 M | $25.42 B |
| 06/26/2026 | $73.13 | $74.34 (1.65%) | $74.42 | $72.93 | 4.71 M | $25.80 B |
| 06/25/2026 | $72.49 | $73.23 (1.02%) | $73.57 | $71.95 | 3.02 M | $25.41 B |
| 06/24/2026 | $72.03 | $72.76 (1.01%) | $73.33 | $71.35 | 3.32 M | $25.25 B |
| 06/23/2026 | $71.00 | $71.64 (0.9%) | $71.87 | $70.95 | 2.53 M | $24.86 B |
| 06/22/2026 | $73.18 | $71.85 (-1.82%) | $73.63 | $71.20 | 5.77 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 |
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.
