Restaurant Brands International Stock Price History
NYSE: QSRConsumer DiscretionaryRestaurantsUSD
70.95+0.29 (+0.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
QSR price history at a glance
The price history for Restaurant Brands International (QSR) on this page begins on December 8, 2014, when the stock closed at $35.41; it most recently closed at $70.95 on October 5, 2026. The highest price in this record is $83.29, reached on March 11, 2024; the latest close is 14.8% below that peak. Across the 11 complete calendar years in the table, QSR finished higher in 6 and lower in 5. Its best year was 2017 (+29.0%) and its worst was 2024 (-16.9%).
Over roughly 12 years the share price changed +100.4%, a 6.1% compound annual price return (excluding dividends). In the last 12 months alone, QSR has gained 6.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $83.29
- Date of high
- Mar 11, 2024
- Low since 2014
- $25.08
- Date of low
- Mar 16, 2020
- 52-week high
- $81.96
- 52-week low
- $64.52
- IPO year
- 2014
- Last close
- $70.95
QSR returns
1 week
+1.49%
1 month
-7.87%
3 months
-5.73%
6 months
-7.12%
Year to date
+3.99%
1 year
+6.45%
3 years
+12.75%
5 years
+15.14%
QSR price return, excluding dividends.
QSR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 70.95 | +4.63% |
| 2025 | 67.81 | +4.42% |
| 2024 | 64.94 | -16.88% |
| 2023 | 78.13 | +20.81% |
| 2022 | 64.67 | +6.58% |
| 2021 | 60.68 | -0.70% |
| 2020 | 61.11 | -5.17% |
| 2019 | 64.44 | +19.02% |
| 2018 | 54.14 | -11.94% |
| 2017 | 61.48 | +29.00% |
| 2016 | 47.66 | +27.57% |
| 2015 | 37.36 | -2.51% |
| 2014* | 38.32 | +8.22% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
QSR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 70.53 | 71.32 | 70.19 | 70.95 | +0.41% | |
| 69.25 | 70.95 | 69.43 | 70.66 | +1.77% | |
| 70.26 | 70.53 | 69.37 | 69.43 | -1.15% | |
| 69.91 | 71.04 | 69.91 | 70.24 | +0.53% | |
| 70.19 | 70.38 | 69.03 | 69.87 | -0.06% | |
| 70.55 | 70.55 | 69.13 | 69.91 | +0.22% | |
| 71.03 | 71.18 | 69.30 | 69.76 | -1.86% | |
| 71.71 | 71.99 | 71.07 | 71.08 | -0.56% | |
| 70.93 | 71.87 | 70.65 | 71.48 | +0.07% | |
| 71.53 | 71.93 | 70.89 | 71.43 | -0.29% | |
| 70.11 | 71.77 | 70.01 | 71.64 | +1.03% | |
| 71.31 | 71.75 | 70.85 | 70.91 | -1.05% | |
| 71.83 | 72.37 | 70.98 | 71.66 | -0.35% | |
| 73.30 | 74.00 | 71.78 | 71.91 | -0.90% | |
| 73.02 | 73.24 | 72.09 | 72.56 | -0.44% | |
| 73.00 | 73.02 | 72.00 | 72.88 | -0.56% | |
| 75.35 | 75.46 | 72.79 | 73.29 | -2.21% | |
| 76.41 | 76.41 | 74.80 | 74.95 | -0.72% | |
| 78.40 | 78.45 | 75.49 | 75.49 | -4.31% | |
| 77.70 | 79.27 | 77.38 | 78.89 | +2.51% | |
| 76.98 | 77.26 | 76.03 | 76.96 | +0.61% | |
| 77.25 | 77.48 | 76.30 | 76.49 | -0.68% | |
| 78.11 | 78.11 | 76.98 | 77.01 | -1.61% | |
| 80.34 | 80.34 | 78.23 | 78.27 | -2.37% | |
| 79.78 | 81.36 | 79.75 | 80.17 | -0.11% | |
| 80.81 | 81.75 | 79.54 | 80.26 | +1.76% | |
| 78.35 | 80.27 | 78.35 | 78.87 | +0.83% | |
| 78.20 | 78.72 | 77.47 | 78.22 | +0.44% | |
| 78.00 | 78.52 | 77.33 | 77.88 | -0.49% | |
| 78.43 | 78.54 | 77.86 | 78.26 | +0.24% | |
| 78.81 | 79.23 | 77.90 | 78.07 | -1.50% | |
| 81.20 | 81.40 | 79.23 | 79.26 | -2.82% | |
| 81.17 | 81.69 | 81.04 | 81.56 | -0.01% | |
| 80.96 | 81.88 | 80.40 | 81.57 | +0.88% | |
| 79.58 | 81.02 | 79.19 | 80.86 | +1.65% | |
| 77.98 | 80.73 | 77.98 | 79.55 | +3.18% | |
| 76.99 | 78.61 | 76.08 | 77.10 | +0.71% | |
| 77.78 | 78.04 | 76.52 | 76.56 | -0.78% | |
| 77.16 | 77.74 | 76.49 | 77.16 | -0.62% | |
| 76.89 | 77.73 | 76.70 | 77.64 | +1.37% | |
| 75.86 | 77.46 | 75.77 | 76.59 | +2.26% | |
| 73.49 | 75.17 | 73.24 | 74.90 | +2.14% | |
| 73.10 | 73.64 | 72.59 | 73.33 | +0.65% | |
| 73.50 | 74.03 | 72.67 | 72.86 | -1.39% | |
| 73.15 | 74.43 | 72.47 | 73.89 | +1.33% | |
| 73.34 | 74.64 | 70.96 | 72.92 | -2.11% | |
| 74.14 | 74.74 | 73.55 | 74.49 | +0.83% | |
| 72.36 | 73.99 | 72.36 | 73.88 | +1.29% | |
| 73.65 | 74.11 | 72.50 | 72.94 | -1.46% | |
| 73.90 | 74.44 | 73.54 | 74.02 | -0.43% | |
| 75.54 | 76.11 | 74.01 | 74.34 | -1.56% | |
| 74.86 | 75.65 | 74.58 | 75.52 | +0.87% | |
| 75.42 | 75.85 | 74.18 | 74.87 | +0.62% | |
| 72.78 | 74.90 | 72.78 | 74.41 | +2.68% | |
| 72.67 | 73.22 | 72.46 | 72.47 | +0.12% | |
| 73.23 | 73.24 | 71.88 | 72.38 | -1.11% | |
| 74.12 | 74.56 | 72.74 | 73.19 | -0.85% | |
| 73.63 | 74.48 | 73.31 | 73.82 | -0.19% | |
| 75.40 | 75.47 | 73.85 | 73.96 | -1.40% | |
| 77.92 | 77.92 | 74.89 | 75.01 | -2.77% | |
| 74.69 | 77.44 | 74.69 | 77.15 | +4.00% | |
| 74.47 | 75.63 | 73.88 | 74.18 | -0.58% | |
| 75.41 | 76.42 | 74.56 | 74.61 | -1.27% | |
| 75.63 | 76.33 | 75.47 | 75.57 | +0.41% | |
| 74.90 | 75.99 | 74.66 | 75.26 | +0.43% | |
| 74.50 | 75.37 | 73.65 | 74.94 | +0.66% | |
| 73.59 | 74.48 | 72.58 | 74.45 | +0.69% | |
| 74.13 | 76.00 | 73.90 | 73.94 | +0.94% | |
| 74.79 | 74.85 | 72.65 | 73.25 | -2.06% | |
| 72.01 | 74.99 | 72.01 | 74.79 | +4.66% | |
| 72.68 | 73.32 | 71.34 | 71.46 | -1.45% | |
| 73.16 | 73.16 | 72.20 | 72.51 | -1.01% | |
| 74.35 | 74.52 | 72.12 | 73.25 | -1.47% | |
| 73.13 | 74.42 | 72.93 | 74.34 | +1.52% | |
| 72.49 | 73.57 | 71.95 | 73.23 | +0.65% | |
| 72.03 | 73.33 | 71.35 | 72.76 | +1.56% | |
| 71.00 | 71.87 | 70.95 | 71.64 | -0.29% | |
| 73.18 | 73.63 | 71.20 | 71.85 | -2.17% | |
| 74.92 | 75.27 | 73.31 | 73.44 | -0.98% | |
| 75.81 | 76.34 | 74.05 | 74.17 | -2.78% | |
| 75.46 | 76.90 | 75.00 | 76.29 | +0.85% | |
| 74.87 | 75.76 | 74.53 | 75.65 | +1.07% | |
| 74.33 | 75.11 | 73.87 | 74.85 | +1.29% | |
| 73.58 | 73.97 | 72.58 | 73.90 | +0.96% | |
| 72.94 | 73.58 | 72.64 | 73.20 | +0.73% | |
| 71.44 | 72.86 | 71.39 | 72.67 | +1.64% | |
| 72.47 | 72.65 | 71.23 | 71.50 | -1.60% | |
| 71.90 | 72.79 | 70.99 | 72.66 | +1.16% | |
| 73.07 | 74.17 | 71.65 | 71.83 | -1.28% | |
| 71.82 | 74.20 | 71.79 | 72.76 | +1.66% | |
| 72.68 | 73.07 | 71.38 | 71.57 | -1.77% | |
| 74.99 | 75.20 | 72.20 | 72.86 | -2.46% | |
| 74.00 | 75.34 | 73.79 | 74.70 | +0.52% | |
| 74.38 | 74.95 | 74.10 | 74.31 | -0.55% | |
| 75.37 | 75.99 | 74.61 | 74.72 | -0.93% | |
| 75.76 | 76.75 | 75.11 | 75.42 | +0.05% | |
| 76.43 | 76.63 | 74.48 | 75.38 | -1.14% | |
| 75.98 | 76.50 | 74.79 | 76.25 | -0.37% | |
| 75.62 | 76.85 | 75.03 | 76.53 | +1.00% | |
| 75.72 | 76.36 | 75.29 | 75.77 | +0.11% | |
| 75.94 | 76.46 | 74.85 | 75.69 | -0.20% | |
| 76.74 | 76.91 | 75.61 | 75.84 | -0.78% | |
| 76.72 | 77.35 | 75.67 | 76.44 | 0.00% | |
| 78.23 | 79.48 | 76.15 | 76.44 | -2.38% | |
| 78.73 | 79.02 | 77.12 | 78.30 | +0.09% | |
| 79.71 | 79.92 | 78.20 | 78.23 | -1.86% | |
| 79.43 | 80.04 | 78.40 | 79.71 | +0.72% | |
| 76.49 | 79.36 | 75.71 | 79.14 | +2.51% | |
| 81.12 | 81.96 | 76.21 | 77.20 | -5.47% | |
| 80.49 | 81.91 | 79.85 | 81.67 | +2.02% | |
| 79.83 | 81.08 | 79.63 | 80.05 | +0.02% | |
| 80.99 | 81.24 | 79.69 | 80.03 | -0.81% | |
| 78.76 | 80.99 | 78.76 | 80.68 | +2.52% | |
| 78.21 | 79.25 | 77.98 | 78.70 | +0.64% | |
| 79.07 | 79.70 | 78.05 | 78.20 | -0.85% | |
| 80.55 | 81.07 | 78.80 | 78.87 | -2.51% | |
| 80.89 | 81.67 | 80.52 | 80.90 | -0.41% | |
| 79.60 | 81.54 | 79.31 | 81.23 | +2.82% | |
| 78.93 | 79.40 | 78.39 | 79.00 | +0.39% | |
| 78.94 | 79.21 | 78.13 | 78.69 | -0.28% | |
| 78.70 | 79.16 | 78.45 | 78.91 | +0.75% | |
| 77.53 | 78.64 | 77.44 | 78.32 | +0.91% | |
| 78.75 | 79.51 | 77.31 | 77.61 | -1.41% | |
| 78.81 | 79.53 | 78.56 | 78.72 | +0.19% | |
| 77.61 | 78.81 | 77.52 | 78.57 | +1.37% | |
| 76.28 | 77.78 | 76.23 | 77.51 | +1.47% | |
| 76.84 | 77.73 | 76.26 | 76.39 | -0.62% | |
| 77.58 | 78.43 | 76.85 | 76.87 | -0.89% | |
| 77.35 | 77.73 | 76.11 | 77.56 | +1.37% | |
| 77.09 | 77.41 | 76.38 | 76.51 | -0.93% | |
| 76.50 | 77.95 | 76.50 | 77.23 | +0.85% | |
| 75.28 | 77.18 | 74.67 | 76.58 | +1.97% | |
| 73.83 | 75.17 | 73.66 | 75.10 | +1.62% | |
| 74.28 | 74.68 | 73.41 | 73.90 | +0.19% | |
| 71.99 | 74.55 | 71.91 | 73.76 | +3.28% | |
| 73.06 | 73.25 | 71.15 | 71.42 | -2.30% | |
| 72.98 | 74.07 | 72.81 | 73.10 | +0.25% | |
| 74.50 | 74.50 | 71.42 | 72.92 | -1.26% | |
| 74.83 | 75.67 | 73.80 | 73.85 | -1.55% | |
| 74.12 | 75.66 | 73.69 | 75.01 | +1.71% | |
| 74.06 | 74.22 | 73.11 | 73.75 | -0.51% | |
| 73.42 | 74.50 | 73.22 | 74.13 | -0.18% | |
| 74.63 | 75.48 | 74.02 | 74.26 | -1.05% | |
| 74.76 | 75.57 | 74.59 | 75.05 | +0.64% | |
| 72.90 | 75.08 | 72.79 | 74.57 | +2.64% | |
| 72.66 | 73.02 | 71.99 | 72.65 | +0.78% | |
| 71.91 | 73.17 | 71.79 | 72.09 | +0.11% | |
| 72.10 | 72.53 | 70.80 | 72.01 | +0.01% | |
| 73.16 | 73.40 | 71.72 | 72.00 | -1.85% | |
| 72.41 | 73.51 | 70.72 | 73.36 | -0.84% | |
| 73.12 | 74.42 | 71.90 | 73.98 | +0.89% | |
| 71.01 | 73.54 | 70.81 | 73.33 | +2.76% | |
| 72.08 | 72.11 | 70.55 | 71.36 | -1.08% | |
| 70.87 | 72.97 | 70.06 | 72.14 | +0.26% | |
| 73.15 | 73.20 | 71.44 | 71.95 | +0.33% | |
| 70.08 | 72.10 | 69.96 | 71.71 | +2.60% | |
| 68.39 | 70.45 | 67.69 | 69.89 | +3.36% | |
| 68.61 | 68.74 | 67.28 | 67.62 | -1.73% | |
| 67.65 | 68.88 | 67.38 | 68.81 | +1.90% | |
| 68.76 | 69.45 | 67.17 | 67.53 | -1.87% | |
| 68.65 | 68.98 | 68.11 | 68.82 | +0.35% | |
| 68.78 | 69.34 | 68.35 | 68.58 | -0.41% | |
| 68.40 | 69.05 | 67.92 | 68.86 | +1.07% | |
| 66.50 | 68.27 | 65.99 | 68.13 | +3.01% | |
| 66.35 | 66.90 | 65.43 | 66.14 | -0.32% | |
| 68.29 | 69.47 | 65.90 | 66.35 | -6.15% | |
| 70.13 | 71.11 | 70.09 | 70.70 | +0.64% | |
| 71.13 | 71.25 | 70.25 | 70.25 | -1.01% | |
| 70.80 | 71.41 | 70.70 | 70.97 | +0.10% | |
| 70.53 | 71.48 | 68.69 | 70.90 | +0.80% | |
| 69.73 | 70.94 | 69.73 | 70.34 | +1.52% | |
| 67.21 | 69.76 | 66.90 | 69.29 | +3.81% | |
| 66.86 | 67.87 | 66.71 | 66.75 | -0.34% | |
| 66.93 | 67.33 | 66.36 | 66.98 | -0.01% | |
| 67.08 | 67.38 | 66.36 | 66.99 | -0.71% | |
| 67.47 | 68.00 | 67.11 | 67.47 | +0.04% | |
| 67.94 | 69.11 | 67.22 | 67.44 | -0.09% | |
| 66.90 | 68.32 | 66.90 | 67.50 | +0.54% | |
| 67.67 | 68.52 | 66.98 | 67.14 | -1.84% | |
| 68.64 | 68.89 | 68.05 | 68.40 | -0.22% | |
| 68.32 | 69.32 | 68.11 | 68.55 | +0.78% | |
| 69.51 | 69.91 | 67.87 | 68.02 | -0.38% | |
| 67.82 | 68.50 | 67.45 | 68.28 | -0.07% | |
| 69.00 | 69.34 | 68.10 | 68.33 | -1.73% | |
| 69.98 | 69.99 | 69.07 | 69.53 | -0.50% | |
| 69.38 | 70.10 | 69.36 | 69.88 | +0.90% | |
| 69.56 | 70.43 | 68.98 | 69.26 | -0.37% | |
| 68.70 | 69.72 | 68.45 | 69.52 | +0.75% | |
| 68.92 | 69.34 | 67.62 | 69.00 | +0.50% | |
| 67.02 | 68.68 | 67.02 | 68.66 | +1.78% | |
| 68.18 | 68.39 | 67.30 | 67.46 | -0.33% | |
| 66.88 | 67.91 | 66.79 | 67.68 | +1.41% | |
| 67.36 | 67.95 | 66.55 | 66.74 | -1.58% | |
| 68.02 | 68.27 | 66.90 | 67.81 | -0.62% | |
| 68.49 | 68.76 | 67.95 | 68.23 | -0.76% | |
| 68.87 | 69.45 | 68.57 | 68.75 | -0.32% | |
| 69.76 | 70.05 | 68.81 | 68.97 | -1.30% | |
| 69.56 | 69.98 | 69.49 | 69.88 | +0.45% | |
| 68.86 | 69.80 | 68.86 | 69.57 | +1.03% | |
| 69.69 | 70.00 | 68.80 | 68.86 | -2.09% | |
| 69.75 | 70.39 | 69.74 | 70.33 | +0.40% | |
| 70.00 | 70.25 | 69.76 | 70.05 | +0.20% | |
| 70.23 | 70.87 | 69.75 | 69.91 | -0.41% | |
| 70.48 | 71.00 | 70.06 | 70.20 | -0.38% | |
| 71.00 | 71.37 | 70.33 | 70.47 | -0.73% | |
| 70.84 | 71.34 | 70.46 | 70.99 | +0.17% | |
| 70.66 | 71.12 | 70.47 | 70.87 | +0.60% | |
| 70.67 | 71.41 | 69.96 | 70.45 | -0.44% | |
| 70.93 | 71.31 | 70.45 | 70.76 | -0.25% | |
| 71.76 | 72.62 | 70.60 | 70.94 | -1.05% | |
| 73.66 | 73.70 | 71.48 | 71.69 | -2.52% | |
| 72.12 | 73.70 | 71.95 | 73.54 | +2.24% | |
| 72.12 | 72.60 | 71.87 | 71.93 | -0.03% | |
| 71.50 | 72.10 | 71.38 | 71.95 | +0.95% | |
| 72.00 | 72.25 | 71.01 | 71.27 | -0.47% | |
| 72.30 | 72.36 | 71.52 | 71.61 | -1.08% | |
| 72.28 | 73.13 | 71.96 | 72.39 | +0.24% | |
| 72.08 | 72.98 | 72.01 | 72.22 | +0.26% | |
| 70.13 | 72.36 | 70.13 | 72.03 | +2.99% | |
| 70.55 | 70.74 | 69.82 | 69.94 | -0.81% | |
| 68.45 | 70.98 | 68.09 | 70.51 | +3.71% | |
| 67.89 | 68.85 | 67.84 | 67.99 | +0.24% | |
| 67.55 | 68.16 | 67.08 | 67.83 | +0.65% | |
| 68.00 | 68.00 | 67.25 | 67.39 | -0.98% | |
| 68.43 | 68.93 | 67.53 | 68.06 | -0.90% | |
| 68.45 | 69.01 | 67.43 | 68.68 | -2.46% | |
| 69.21 | 70.46 | 69.17 | 70.41 | +1.84% | |
| 68.85 | 69.54 | 68.35 | 69.14 | +0.36% | |
| 69.30 | 69.36 | 68.55 | 68.89 | -0.42% | |
| 68.22 | 69.50 | 67.98 | 69.18 | +2.13% | |
| 68.16 | 68.55 | 67.26 | 67.74 | -0.62% | |
| 67.35 | 68.36 | 67.08 | 68.16 | +1.69% | |
| 66.39 | 67.31 | 65.56 | 67.03 | +1.21% | |
| 65.60 | 66.49 | 65.28 | 66.23 | +0.68% | |
| 65.34 | 65.87 | 64.52 | 65.78 | +0.14% | |
| 66.81 | 66.98 | 65.50 | 65.69 | -1.97% | |
| 67.81 | 68.27 | 65.28 | 67.01 | +1.50% | |
| 66.34 | 66.40 | 65.55 | 66.02 | -1.06% | |
| 67.09 | 67.98 | 66.73 | 66.73 | -0.95% | |
| 67.56 | 67.76 | 67.16 | 67.37 | -0.07% | |
| 67.68 | 67.83 | 67.10 | 67.42 | -0.04% | |
| 67.68 | 68.00 | 67.16 | 67.45 | -0.33% | |
| 67.07 | 68.15 | 67.07 | 67.67 | +0.27% | |
| 67.81 | 67.96 | 67.34 | 67.49 | -0.40% | |
| 67.32 | 68.35 | 67.24 | 67.76 | +0.56% | |
| 67.35 | 67.58 | 66.73 | 67.38 | -0.06% | |
| 69.43 | 69.50 | 67.28 | 67.42 | -2.71% | |
| 68.75 | 69.46 | 68.58 | 69.30 | +0.92% | |
| 66.61 | 68.79 | 66.61 | 68.67 | +2.81% | |
| 66.44 | 67.44 | 66.35 | 66.79 | -0.07% | |
| 67.08 | 67.35 | 66.56 | 66.84 | +0.29% | |
| 67.31 | 68.02 | 66.58 | 66.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the QSR chart for longer ranges.