Restaurant Brands International Inc. Common Shares (QSR)

Historical Prices For Restaurant Brands International Inc. Common Shares (QSR)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	68.25	68.98	68.05	68.92	1,137,511	68.92
7/02/2025	67.76	68.35	67.18	68.27	2,807,466	68.27
7/01/2025	66.38	68.49	66.38	67.92	2,763,141	67.92
6/30/2025	65.34	66.38	65.10	66.29	3,859,841	66.29
6/27/2025	65.58	65.95	64.44	65.35	28,728,181	65.35
6/26/2025	65.11	65.66	64.77	65.55	3,471,827	65.55
6/25/2025	65.12	65.60	64.76	64.86	3,411,104	64.86
6/24/2025	65.55	65.81	65.12	65.51	3,316,298	65.51
6/23/2025	65.96	66.49	65.41	65.94	7,276,241	65.32
6/20/2025	66.23	66.75	66.02	66.07	1,823,952	65.45
6/18/2025	66.63	66.92	66.03	66.09	3,117,377	65.47
6/17/2025	67.12	67.36	66.37	66.78	2,638,455	66.15
6/16/2025	67.46	67.80	66.85	67.12	2,527,965	66.49
6/13/2025	67.92	68.38	67.11	67.26	1,830,621	66.63
6/12/2025	67.56	68.33	67.43	68.31	2,600,628	67.67
6/11/2025	69.20	69.28	67.43	67.62	2,921,761	66.98
6/10/2025	70.20	70.47	68.98	69.26	2,305,595	68.61
6/09/2025	70.89	70.89	69.66	69.75	2,865,813	69.09
6/06/2025	71.28	71.68	71.05	71.30	1,818,715	70.63
6/05/2025	71.72	72.03	71.37	71.39	1,919,460	70.72
6/04/2025	71.92	72.12	71.29	71.55	1,575,295	70.88
6/03/2025	71.80	72.32	71.45	71.73	1,567,114	71.06
6/02/2025	70.94	72.09	70.51	72.00	2,504,963	71.32
5/30/2025	70.69	71.49	70.39	71.41	3,459,984	70.74
5/29/2025	71.76	72.03	70.56	70.70	1,732,981	70.04
5/28/2025	71.61	71.95	71.19	71.80	1,987,881	71.12
5/27/2025	71.00	72.32	70.90	71.60	3,952,731	70.93
5/23/2025	69.32	70.36	68.90	70.07	1,947,883	69.41
5/22/2025	69.29	69.62	68.82	69.43	2,421,551	68.78
5/21/2025	70.15	70.69	69.39	69.42	2,291,701	68.77
5/20/2025	70.95	71.29	70.52	70.80	2,092,318	70.13
5/19/2025	70.18	71.64	70.00	71.36	2,040,500	70.69
5/16/2025	69.68	70.69	69.31	70.62	2,493,506	69.96
5/15/2025	67.79	69.73	67.79	69.68	2,138,033	69.02
5/14/2025	67.86	68.02	67.10	68.02	1,810,594	67.38
5/13/2025	68.61	69.10	67.75	67.84	1,743,123	67.20
5/12/2025	67.23	68.91	66.90	68.79	2,403,214	68.14
5/09/2025	67.12	68.19	67.08	67.13	3,284,069	66.50
5/08/2025	68.03	70.29	66.68	67.53	5,027,954	66.90
5/07/2025	67.93	68.99	67.63	67.89	3,162,319	67.25
5/06/2025	67.58	68.57	67.14	67.77	3,044,333	67.13
5/05/2025	66.34	67.19	66.15	66.74	1,692,817	66.11
5/02/2025	65.78	66.67	65.68	66.62	2,395,851	65.99
5/01/2025	64.08	65.48	63.69	65.25	2,152,432	64.64
4/30/2025	63.79	64.66	63.02	64.40	1,446,995	63.79
4/29/2025	63.24	64.15	63.21	63.81	1,362,179	63.21
4/28/2025	62.94	63.69	62.91	63.61	1,525,677	63.01
4/25/2025	62.16	62.98	62.10	62.90	1,546,946	62.31
4/24/2025	62.70	62.76	61.88	62.59	1,263,951	62.00
4/23/2025	64.12	65.04	62.53	62.70	1,902,947	62.11
4/22/2025	63.44	63.98	63.13	63.87	2,147,372	63.27
4/21/2025	63.22	63.30	62.21	62.82	1,248,359	62.23
4/17/2025	62.17	63.70	62.17	63.22	1,264,286	62.63
4/16/2025	62.91	62.91	61.81	62.25	1,877,815	61.66
4/15/2025	62.89	63.31	62.07	62.37	1,979,383	61.78
4/14/2025	63.65	63.65	62.14	62.99	1,711,731	62.40
4/11/2025	61.56	63.02	60.80	62.89	3,355,325	62.30
4/10/2025	61.59	62.09	60.77	61.36	4,455,964	60.78
4/09/2025	59.20	62.51	58.71	61.82	4,786,990	61.24
4/08/2025	63.50	63.57	59.26	60.03	3,487,959	59.47
4/07/2025	62.10	64.15	60.73	62.01	3,576,373	61.43
4/04/2025	66.99	67.08	63.37	63.58	4,393,988	62.98