Restaurant Brands International Inc. Common Shares (QSR)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	64.22	66.16	64.17	66.16	2,799,373	66.16
9/30/2025	65.69	65.94	64.11	64.14	2,280,526	64.14
9/29/2025	64.99	65.78	64.76	65.60	3,395,122	65.60
9/26/2025	64.65	65.10	64.47	64.91	1,593,205	64.91
9/25/2025	64.65	64.92	64.10	64.56	2,068,532	64.56
9/24/2025	64.02	64.63	63.59	64.49	2,345,026	64.49
9/23/2025	64.00	64.46	63.74	64.15	3,983,152	64.15
9/22/2025	63.89	64.77	63.43	64.68	8,708,397	64.06
9/19/2025	63.22	63.97	62.89	63.76	4,198,248	63.15
9/18/2025	63.55	63.77	62.85	62.93	2,783,481	62.33
9/17/2025	64.01	64.69	63.75	63.89	3,132,933	63.28
9/16/2025	64.15	64.35	63.75	63.85	3,211,508	63.24
9/15/2025	63.46	64.05	63.10	63.88	2,879,898	63.27
9/12/2025	62.98	63.34	62.78	62.92	2,585,457	62.32
9/11/2025	62.06	63.59	61.91	63.48	3,907,233	62.87
9/10/2025	61.97	62.31	61.44	61.92	3,410,679	61.33
9/09/2025	61.80	62.07	61.60	61.86	4,135,980	61.27
9/08/2025	62.85	63.23	61.33	62.02	3,786,226	61.43
9/05/2025	62.10	63.29	62.10	63.10	2,688,549	62.50
9/04/2025	62.40	62.44	61.79	62.10	2,350,587	61.50
9/03/2025	62.35	62.94	62.21	62.41	2,244,298	61.81
9/02/2025	63.02	63.16	62.31	62.50	2,595,006	61.90
8/29/2025	63.10	63.43	62.83	63.33	1,938,390	62.72
8/28/2025	62.75	63.10	62.34	63.05	2,379,065	62.45
8/27/2025	62.64	63.03	62.57	62.63	1,895,793	62.03
8/26/2025	62.88	63.14	62.64	62.76	3,218,805	62.16
8/25/2025	63.16	63.50	62.69	62.73	3,551,931	62.13
8/22/2025	63.81	64.35	63.25	63.40	2,916,091	62.79
8/21/2025	63.63	63.79	63.34	63.79	1,774,028	63.18
8/20/2025	66.70	66.70	63.69	63.75	3,328,912	63.14
8/19/2025	66.00	66.90	65.94	66.56	1,268,556	65.92
8/18/2025	65.40	65.97	65.11	65.84	1,856,520	65.21
8/15/2025	64.97	65.55	64.67	65.29	1,687,760	64.66
8/14/2025	65.00	65.18	64.47	65.18	2,002,982	64.56
8/13/2025	64.93	65.72	64.42	65.52	1,998,935	64.89
8/12/2025	65.40	65.72	64.59	64.81	1,693,751	64.19
8/11/2025	64.47	65.73	64.47	65.14	2,570,529	64.52
8/08/2025	64.70	65.83	64.46	64.50	3,622,875	63.88
8/07/2025	68.09	68.30	64.31	65.07	6,037,990	64.45
8/06/2025	68.84	68.97	68.06	68.60	2,964,218	67.94
8/05/2025	68.80	69.32	68.13	68.16	1,798,410	67.51
8/04/2025	68.17	69.61	68.11	69.15	1,778,649	68.49
8/01/2025	68.51	68.73	67.84	68.02	1,628,364	67.37
7/31/2025	68.35	68.63	67.65	67.86	1,498,658	67.21
7/30/2025	68.86	69.27	68.33	68.71	1,179,121	68.05
7/29/2025	69.05	69.29	68.44	68.82	1,502,594	68.16
7/28/2025	69.38	69.50	68.58	69.05	1,577,295	68.39
7/25/2025	69.58	69.89	68.72	69.56	1,829,634	68.89
7/24/2025	70.62	71.43	70.01	70.02	1,556,393	69.35
7/23/2025	71.37	71.77	70.94	71.14	1,270,538	70.46
7/22/2025	68.90	71.36	68.90	71.34	1,532,640	70.66
7/21/2025	69.28	69.69	68.72	68.90	1,652,342	68.24
7/18/2025	69.45	69.93	69.07	69.14	1,606,389	68.48
7/17/2025	67.72	69.69	67.68	69.57	3,342,011	68.90
7/16/2025	66.86	67.98	66.81	67.96	2,176,673	67.31
7/15/2025	67.23	67.36	66.44	67.00	2,463,733	66.36
7/14/2025	67.26	67.43	66.88	67.30	1,937,764	66.65
7/11/2025	67.61	67.61	66.86	67.34	1,865,759	66.69
7/10/2025	67.33	68.10	67.05	67.75	2,121,001	67.10
7/09/2025	68.65	68.78	67.04	67.25	2,632,726	66.61
7/08/2025	67.68	68.43	67.14	68.20	1,965,450	67.55
7/07/2025	68.57	68.75	67.84	67.86	2,087,853	67.21
7/03/2025	68.25	68.98	68.05	68.92	1,137,511	68.26
7/02/2025	67.76	68.35	67.18	68.27	2,807,466	67.62