MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
QSR — Restaurant Brands International Inc.
NYSERestaurant Brands International Inc.
$69.43
-0.81(-1.15%)
- O
- 70.26
- H
- 70.55
- L
- 69.37
- V
- 1.93M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$69.43
Period Return+10.38%
Period High$81.96
Period Low$61.33
Avg Daily Volume2.98M
Total Trading Days365
QSR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $70.26 | $70.55 | $69.37 | $69.43 | $-0.81 | -1.15% | 1,934,161 | $69.85 | $69.37 $70.55 |
| Oct 6, 2026 | $69.91 | $71.04 | $69.91 | $70.24 | +$0.37 | +0.53% | 2,289,484 | $70.42 | $69.91 $71.04 |
| Oct 5, 2026 | $70.19 | $70.38 | $69.03 | $69.87 | $-0.04 | -0.06% | 3,240,152 | $69.85 | $69.03 $70.38 |
| Oct 2, 2026 | $70.55 | $70.55 | $69.13 | $69.91 | +$0.15 | +0.22% | 2,748,621 | $69.81 | $69.13 $70.55 |
| Oct 1, 2026 | $71.03 | $71.18 | $69.30 | $69.76 | $-1.32 | -1.86% | 2,714,021 | $69.85 | $69.30 $71.18 |
| Sep 30, 2026 | $71.71 | $71.99 | $71.07 | $71.08 | $-0.40 | -0.56% | 1,592,337 | $71.26 | $71.07 $71.99 |
| Sep 29, 2026 | $70.93 | $71.87 | $70.65 | $71.48 | +$0.05 | +0.07% | 1,482,483 | $71.47 | $70.65 $71.87 |
| Sep 28, 2026 | $71.53 | $71.93 | $70.89 | $71.43 | $-0.21 | -0.29% | 3,431,333 | $71.44 | $70.89 $71.93 |
| Sep 25, 2026 | $70.11 | $71.77 | $70.01 | $71.64 | +$0.73 | +1.03% | 3,433,310 | $71.34 | $70.01 $71.77 |
| Sep 24, 2026 | $71.31 | $71.75 | $70.85 | $70.91 | $-0.75 | -1.05% | 1,588,496 | $71.08 | $70.85 $71.75 |
| Sep 23, 2026 | $71.83 | $72.37 | $70.98 | $71.66 | $-0.25 | -0.35% | 2,291,646 | $71.73 | $70.98 $72.37 |
| Sep 22, 2026 | $73.30 | $74.00 | $71.78 | $71.91 | $-0.65 | -0.90% | 3,571,807 | $72.35 | $71.78 $74.00 |
| Sep 21, 2026 | $73.02 | $73.24 | $72.09 | $72.56 | $-0.32 | -0.44% | 2,621,633 | $72.60 | $72.09 $73.24 |
| Sep 18, 2026 | $73.00 | $73.02 | $72.00 | $72.88 | $-0.41 | -0.56% | 3,237,913 | $72.58 | $72.00 $73.02 |
| Sep 17, 2026 | $75.35 | $75.46 | $72.79 | $73.29 | $-1.66 | -2.21% | 15,352,026 | $73.86 | $72.79 $75.46 |
| Sep 16, 2026 | $76.41 | $76.41 | $74.80 | $74.95 | $-0.54 | -0.72% | 1,914,404 | $75.36 | $74.80 $76.41 |
| Sep 15, 2026 | $78.40 | $78.45 | $75.49 | $75.49 | $-3.40 | -4.31% | 3,129,875 | $75.98 | $75.49 $78.45 |
| Sep 14, 2026 | $77.70 | $79.27 | $77.38 | $78.89 | +$1.93 | +2.51% | 3,231,488 | $78.83 | $77.38 $79.27 |
| Sep 11, 2026 | $76.98 | $77.26 | $76.03 | $76.96 | +$0.47 | +0.61% | 3,271,292 | $76.84 | $76.03 $77.26 |
| Sep 10, 2026 | $77.25 | $77.48 | $76.30 | $76.49 | $-0.52 | -0.68% | 3,441,958 | $76.75 | $76.30 $77.48 |
| Sep 9, 2026 | $78.11 | $78.11 | $76.98 | $77.01 | $-1.26 | -1.61% | 2,772,601 | $77.26 | $76.98 $78.11 |
| Sep 8, 2026 | $80.34 | $80.34 | $78.23 | $78.27 | $-1.90 | -2.37% | 2,902,814 | $78.58 | $78.23 $80.34 |
| Sep 4, 2026 | $79.78 | $81.36 | $79.75 | $80.17 | $-0.09 | -0.11% | 3,340,477 | $80.59 | $79.75 $81.36 |
| Sep 3, 2026 | $80.81 | $81.75 | $79.54 | $80.26 | +$1.39 | +1.76% | 2,882,159 | $80.26 | $79.54 $81.75 |
| Sep 2, 2026 | $78.35 | $80.27 | $78.35 | $78.87 | +$0.65 | +0.83% | 2,025,074 | $79.27 | $78.35 $80.27 |
| Sep 1, 2026 | $78.20 | $78.72 | $77.47 | $78.22 | +$0.34 | +0.44% | 3,843,749 | $78.12 | $77.47 $78.72 |
| Aug 31, 2026 | $78.00 | $78.52 | $77.33 | $77.88 | $-0.38 | -0.49% | 1,682,986 | $78.00 | $77.33 $78.52 |
| Aug 28, 2026 | $78.43 | $78.54 | $77.86 | $78.26 | +$0.19 | +0.24% | 3,259,430 | $78.22 | $77.86 $78.54 |
| Aug 27, 2026 | $78.81 | $79.23 | $77.90 | $78.07 | $-1.19 | -1.50% | 1,752,527 | $78.38 | $77.90 $79.23 |
| Aug 26, 2026 | $81.20 | $81.40 | $79.23 | $79.26 | $-2.30 | -2.82% | 1,755,759 | $79.83 | $79.23 $81.40 |