Restaurant Brands International Inc.
77.01USD
-1.2600 (-1.61%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 78.27 | 2,902,800 |
| Fr 09/04/26 | 80.17 | 3,340,300 |
| Th 09/03/26 | 80.26 | 2,882,200 |
| We 09/02/26 | 78.87 | 2,179,100 |
| Tu 09/01/26 | 78.22 | 2,164,707 |
| Mo 08/31/26 | 77.88 | 1,661,146 |
| Fr 08/28/26 | 78.26 | 2,471,248 |
| Th 08/27/26 | 78.07 | 1,674,812 |
| We 08/26/26 | 79.26 | 1,688,060 |
| Tu 08/25/26 | 81.56 | 2,009,261 |
| Mo 08/24/26 | 81.57 | 2,145,592 |
| Fr 08/21/26 | 80.86 | 2,695,800 |
| Th 08/20/26 | 79.55 | 4,150,100 |
| We 08/19/26 | 77.10 | 2,225,700 |
| Tu 08/18/26 | 76.56 | 1,404,500 |
| Mo 08/17/26 | 77.16 | 2,013,100 |
| Fr 08/14/26 | 77.64 | 2,071,500 |
| Th 08/13/26 | 76.59 | 2,839,000 |
| We 08/12/26 | 74.90 | 1,900,100 |
| Tu 08/11/26 | 73.33 | 1,647,800 |
| Mo 08/10/26 | 72.86 | 2,842,300 |
| Fr 08/07/26 | 73.89 | 2,635,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 72.92 | 4,312,600 |
| We 08/05/26 | 74.49 | 2,523,400 |
| Tu 08/04/26 | 73.88 | 2,196,300 |
| Mo 08/03/26 | 72.94 | 2,365,000 |
| Fr 07/31/26 | 74.02 | 1,875,600 |
| Th 07/30/26 | 74.34 | 1,793,900 |
| We 07/29/26 | 75.52 | 2,671,400 |
| Tu 07/28/26 | 74.87 | 2,503,900 |
| Mo 07/27/26 | 74.41 | 2,536,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 73.94 | 4,055,600 |
| Mo 07/06/26 | 73.25 | 4,599,200 |
| Th 07/02/26 | 74.79 | 4,485,100 |
| We 07/01/26 | 71.46 | 1,721,900 |
| Tu 06/30/26 | 72.51 | 2,415,300 |
| Mo 06/29/26 | 73.25 | 3,373,000 |
| Fr 06/26/26 | 74.34 | 4,709,600 |
| Th 06/25/26 | 73.23 | 3,023,600 |
| We 06/24/26 | 72.76 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 72.76 | 4,812,200 |
| Tu 06/02/26 | 71.57 | 2,943,100 |
| Mo 06/01/26 | 72.86 | 3,474,900 |
| Fr 05/29/26 | 74.70 | 3,239,800 |
| Th 05/28/26 | 74.31 | 2,332,100 |
| We 05/27/26 | 74.72 | 2,395,200 |
| Tu 05/26/26 | 75.42 | 2,380,000 |
| Fr 05/22/26 | 75.38 | 4,139,900 |
| Th 05/21/26 | 76.25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 80.03 | 3,767,900 |
| Th 04/30/26 | 80.68 | 4,608,500 |
| We 04/29/26 | 78.70 | 2,377,800 |
| Tu 04/28/26 | 78.20 | 3,970,800 |
| Mo 04/27/26 | 78.87 | 3,365,400 |
| Fr 04/24/26 | 80.90 | 3,283,800 |
| Th 04/23/26 | 81.23 | 3,999,300 |
| We 04/22/26 | 79.00 | 2,257,700 |
| Tu 04/21/26 | 78.69 | 1,696,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 73.90 | 2,751,800 |
| Mo 03/30/26 | 73.76 | 2,459,600 |
| Fr 03/27/26 | 71.42 | 2,529,100 |
| Th 03/26/26 | 73.10 | 2,402,100 |
| We 03/25/26 | 72.92 | 4,467,800 |
| Tu 03/24/26 | 73.85 | 2,871,700 |
| Mo 03/23/26 | 75.01 | 3,641,000 |
| Fr 03/20/26 | 73.75 | 6,429,000 |
| Th 03/19/26 | 74.13 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 71.71 | 3,580,700 |
| Th 02/26/26 | 69.89 | 2,794,900 |
| We 02/25/26 | 67.62 | 2,970,400 |
| Tu 02/24/26 | 68.81 | 2,341,100 |
| Mo 02/23/26 | 67.53 | 2,829,400 |
| Fr 02/20/26 | 68.82 | 1,454,300 |
| Th 02/19/26 | 68.58 | 2,728,300 |
| We 02/18/26 | 68.86 | 1,831,500 |
| Tu 02/17/26 | 68.13 | 2,970,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 67.50 | 2,310,100 |
| Mo 01/26/26 | 67.14 | 2,330,000 |
| Fr 01/23/26 | 68.40 | 1,866,000 |
| Th 01/22/26 | 68.55 | 2,307,800 |
| We 01/21/26 | 68.02 | 2,475,300 |
| Tu 01/20/26 | 68.28 | 2,124,100 |
| Fr 01/16/26 | 68.33 | 2,198,900 |
| Th 01/15/26 | 69.53 | 2,110,300 |
| We 01/14/26 | 69.88 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 68.86 | 3,799,800 |
| Mo 12/22/25 | 70.33 | 8,665,800 |
| Fr 12/19/25 | 70.05 | 2,991,000 |
| Th 12/18/25 | 69.91 | 3,147,300 |
| We 12/17/25 | 70.20 | 2,734,100 |
| Tu 12/16/25 | 70.47 | 2,277,200 |
| Mo 12/15/25 | 70.99 | 2,835,100 |
| Fr 12/12/25 | 70.87 | 4,384,200 |
| Th 12/11/25 | 70.45 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 67.99 | 1,842,500 |
| We 11/19/25 | 67.83 | 1,838,000 |
| Tu 11/18/25 | 67.39 | 2,859,400 |
| Mo 11/17/25 | 68.06 | 3,271,000 |
| Fr 11/14/25 | 68.68 | 5,590,200 |
| Th 11/13/25 | 70.41 | 2,307,900 |
| We 11/12/25 | 69.14 | 2,256,600 |
| Tu 11/11/25 | 68.89 | 2,195,600 |
| Mo 11/10/25 | 69.18 | 2,856,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 67.49 | 1,940,400 |
| Mo 10/20/25 | 67.76 | 1,806,600 |
| Fr 10/17/25 | 67.38 | 2,526,000 |
| Th 10/16/25 | 67.42 | 2,878,500 |
| We 10/15/25 | 69.30 | 1,545,700 |
| Tu 10/14/25 | 68.67 | 3,340,700 |
| Mo 10/13/25 | 66.79 | 1,031,600 |
| Fr 10/10/25 | 66.84 | 2,070,600 |
| Th 10/09/25 | 66.65 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 63.76 | 4,198,200 |
| Th 09/18/25 | 62.93 | 2,783,500 |
| We 09/17/25 | 63.89 | 3,132,900 |
| Tu 09/16/25 | 63.85 | 3,211,500 |
| Mo 09/15/25 | 63.88 | 2,879,800 |
| Fr 09/12/25 | 62.92 | 2,585,400 |
| Th 09/11/25 | 63.48 | 3,907,200 |
| We 09/10/25 | 61.92 | 3,410,700 |
| Tu 09/09/25 | 61.86 | 4,136,000 |
| Fr 07/24/26 | 72.47 | 1,365,700 |
| Th 07/23/26 | 72.38 | 1,192,500 |
| We 07/22/26 | 73.19 | 1,998,200 |
| Tu 07/21/26 | 73.82 | 1,783,500 |
| Mo 07/20/26 | 73.96 | 2,169,400 |
| Fr 07/17/26 | 75.01 | 2,956,700 |
| Th 07/16/26 | 77.15 | 2,587,700 |
| We 07/15/26 | 74.18 | 1,971,400 |
| Tu 07/14/26 | 74.61 | 4,369,500 |
| Mo 07/13/26 | 75.57 | 2,935,000 |
| Fr 07/10/26 | 75.26 | 2,240,800 |
| Th 07/09/26 | 74.94 | 2,792,100 |
| We 07/08/26 | 74.45 | 3,894,000 |
| 3,318,100 |
| Tu 06/23/26 | 71.64 | 2,525,600 |
| Mo 06/22/26 | 71.85 | 5,769,700 |
| Th 06/18/26 | 73.44 | 2,779,300 |
| We 06/17/26 | 74.17 | 2,925,900 |
| Tu 06/16/26 | 76.29 | 2,829,000 |
| Mo 06/15/26 | 75.65 | 3,329,000 |
| Fr 06/12/26 | 74.85 | 3,224,500 |
| Th 06/11/26 | 73.90 | 4,387,200 |
| We 06/10/26 | 73.20 | 5,524,100 |
| Tu 06/09/26 | 72.67 | 3,093,500 |
| Mo 06/08/26 | 71.50 | 3,562,100 |
| Fr 06/05/26 | 72.66 | 5,768,900 |
| Th 06/04/26 | 71.83 | 3,698,000 |
| 2,707,600 |
| We 05/20/26 | 76.53 | 2,102,500 |
| Tu 05/19/26 | 75.77 | 2,305,700 |
| Mo 05/18/26 | 75.69 | 1,912,700 |
| Fr 05/15/26 | 75.84 | 2,705,700 |
| Th 05/14/26 | 76.44 | 3,327,100 |
| We 05/13/26 | 76.44 | 4,446,600 |
| Tu 05/12/26 | 78.30 | 3,290,300 |
| Mo 05/11/26 | 78.23 | 5,731,300 |
| Fr 05/08/26 | 79.71 | 4,160,000 |
| Th 05/07/26 | 79.14 | 5,753,700 |
| We 05/06/26 | 77.20 | 7,273,500 |
| Tu 05/05/26 | 81.67 | 3,420,000 |
| Mo 05/04/26 | 80.05 | 2,960,300 |
| Mo 04/20/26 | 78.91 | 1,958,900 |
| Fr 04/17/26 | 78.32 | 2,826,400 |
| Th 04/16/26 | 77.61 | 3,184,500 |
| We 04/15/26 | 78.72 | 1,968,800 |
| Tu 04/14/26 | 78.57 | 2,173,600 |
| Mo 04/13/26 | 77.51 | 2,615,900 |
| Fr 04/10/26 | 76.39 | 2,422,100 |
| Th 04/09/26 | 76.87 | 3,253,300 |
| We 04/08/26 | 77.56 | 2,319,400 |
| Tu 04/07/26 | 76.51 | 3,047,900 |
| Mo 04/06/26 | 77.23 | 2,650,300 |
| Th 04/02/26 | 76.58 | 5,080,000 |
| We 04/01/26 | 75.10 | 4,541,400 |
| 6,467,500 |
| We 03/18/26 | 74.26 | 10,792,800 |
| Tu 03/17/26 | 75.05 | 4,248,400 |
| Mo 03/16/26 | 74.57 | 4,677,700 |
| Fr 03/13/26 | 72.65 | 3,478,600 |
| Th 03/12/26 | 72.09 | 4,187,100 |
| We 03/11/26 | 72.01 | 4,152,900 |
| Tu 03/10/26 | 72.00 | 3,214,700 |
| Mo 03/09/26 | 73.36 | 4,465,100 |
| Fr 03/06/26 | 73.98 | 5,030,200 |
| Th 03/05/26 | 73.33 | 4,485,000 |
| We 03/04/26 | 71.36 | 4,352,100 |
| Tu 03/03/26 | 72.14 | 4,365,500 |
| Mo 03/02/26 | 71.95 | 3,601,400 |
| Fr 02/13/26 | 66.14 | 4,110,800 |
| Th 02/12/26 | 66.35 | 9,193,100 |
| We 02/11/26 | 70.70 | 4,393,800 |
| Tu 02/10/26 | 70.25 | 2,107,600 |
| Mo 02/09/26 | 70.97 | 2,568,100 |
| Fr 02/06/26 | 70.90 | 1,921,100 |
| Th 02/05/26 | 70.34 | 2,840,700 |
| We 02/04/26 | 69.29 | 4,117,700 |
| Tu 02/03/26 | 66.75 | 2,188,400 |
| Mo 02/02/26 | 66.98 | 2,585,500 |
| Fr 01/30/26 | 66.99 | 2,151,100 |
| Th 01/29/26 | 67.47 | 3,677,100 |
| We 01/28/26 | 67.44 | 3,261,700 |
| 2,382,000 |
| Tu 01/13/26 | 69.26 | 3,022,700 |
| Mo 01/12/26 | 69.52 | 1,793,100 |
| Fr 01/09/26 | 69.00 | 3,004,800 |
| Th 01/08/26 | 68.66 | 3,698,100 |
| We 01/07/26 | 67.46 | 2,705,800 |
| Tu 01/06/26 | 67.68 | 2,939,800 |
| Mo 01/05/26 | 66.74 | 4,373,600 |
| Fr 01/02/26 | 67.81 | 4,258,100 |
| We 12/31/25 | 68.23 | 1,610,700 |
| Tu 12/30/25 | 68.75 | 2,042,300 |
| Mo 12/29/25 | 68.97 | 1,960,900 |
| Fr 12/26/25 | 69.88 | 1,740,400 |
| We 12/24/25 | 69.57 | 875,300 |
| 3,210,900 |
| We 12/10/25 | 70.76 | 3,459,400 |
| Tu 12/09/25 | 70.94 | 1,723,300 |
| Mo 12/08/25 | 71.69 | 3,167,400 |
| Fr 12/05/25 | 73.54 | 3,434,800 |
| Th 12/04/25 | 71.93 | 2,377,400 |
| We 12/03/25 | 71.95 | 2,361,000 |
| Tu 12/02/25 | 71.27 | 1,322,500 |
| Mo 12/01/25 | 71.61 | 1,449,900 |
| Fr 11/28/25 | 72.39 | 950,700 |
| We 11/26/25 | 72.22 | 2,941,800 |
| Tu 11/25/25 | 72.03 | 3,073,900 |
| Mo 11/24/25 | 69.94 | 2,929,200 |
| Fr 11/21/25 | 70.51 | 4,240,400 |
| Fr 11/07/25 | 67.74 | 2,028,200 |
| Th 11/06/25 | 68.16 | 4,967,200 |
| We 11/05/25 | 67.03 | 2,439,000 |
| Tu 11/04/25 | 66.23 | 3,129,900 |
| Mo 11/03/25 | 65.78 | 3,719,000 |
| Fr 10/31/25 | 65.69 | 3,142,000 |
| Th 10/30/25 | 67.01 | 5,251,900 |
| We 10/29/25 | 66.02 | 2,872,200 |
| Tu 10/28/25 | 66.73 | 1,611,000 |
| Mo 10/27/25 | 67.37 | 1,152,100 |
| Fr 10/24/25 | 67.42 | 895,900 |
| Th 10/23/25 | 67.45 | 1,339,000 |
| We 10/22/25 | 67.67 | 1,222,700 |
| 2,253,100 |
| We 10/08/25 | 67.30 | 3,023,400 |
| Tu 10/07/25 | 67.26 | 2,402,000 |
| Mo 10/06/25 | 68.87 | 2,411,400 |
| Fr 10/03/25 | 68.48 | 2,348,100 |
| Th 10/02/25 | 67.68 | 2,838,600 |
| We 10/01/25 | 66.16 | 2,799,400 |
| Tu 09/30/25 | 64.14 | 2,280,500 |
| Mo 09/29/25 | 65.60 | 3,395,100 |
| Fr 09/26/25 | 64.91 | 1,589,400 |
| Th 09/25/25 | 64.56 | 2,068,500 |
| We 09/24/25 | 64.49 | 2,345,000 |
| Tu 09/23/25 | 64.15 | 3,983,200 |
| Mo 09/22/25 | 64.68 | 8,708,300 |
| Mo 09/08/25 | 62.02 | 3,783,900 |