Restaurant Brands International Inc. Common Shares (QSR)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	66.81	66.97	65.50	65.69	3,142,182	65.69
10/30/2025	67.81	68.27	65.28	67.01	5,251,897	67.01
10/29/2025	66.34	66.40	65.55	66.02	2,872,322	66.02
10/28/2025	67.09	67.97	66.73	66.73	1,610,979	66.73
10/27/2025	67.56	67.76	67.16	67.37	1,152,124	67.37
10/24/2025	67.68	67.83	67.10	67.42	896,108	67.42
10/23/2025	67.68	68.00	67.16	67.45	1,339,018	67.45
10/22/2025	67.07	68.15	67.07	67.67	1,222,666	67.67
10/21/2025	67.81	67.96	67.34	67.49	1,940,400	67.49
10/20/2025	67.32	68.35	67.24	67.76	1,806,627	67.76
10/17/2025	67.35	67.58	66.73	67.38	2,526,016	67.38
10/16/2025	69.43	69.50	67.28	67.42	2,878,531	67.42
10/15/2025	68.75	69.46	68.58	69.30	1,545,664	69.30
10/14/2025	66.61	68.79	66.61	68.67	3,340,734	68.67
10/13/2025	66.44	67.44	66.35	66.79	1,031,556	66.79
10/10/2025	67.08	67.35	66.56	66.84	2,070,617	66.84
10/09/2025	67.31	68.02	66.58	66.65	2,253,116	66.65
10/08/2025	67.21	67.65	66.76	67.30	3,023,425	67.30
10/07/2025	69.26	69.26	67.19	67.26	2,401,967	67.26
10/06/2025	68.58	69.01	68.14	68.87	2,411,431	68.87
10/03/2025	67.70	68.59	67.42	68.48	2,348,277	68.48
10/02/2025	65.95	67.79	65.89	67.68	2,838,745	67.68
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	64.68
9/19/2025	63.22	63.97	62.89	63.76	4,198,248	63.76
9/18/2025	63.55	63.77	62.85	62.93	2,783,481	62.93
9/17/2025	64.01	64.69	63.75	63.89	3,132,933	63.89
9/16/2025	64.15	64.35	63.75	63.85	3,211,508	63.85
9/15/2025	63.46	64.05	63.10	63.88	2,879,898	63.88
9/12/2025	62.98	63.34	62.78	62.92	2,585,457	62.92
9/11/2025	62.06	63.59	61.91	63.48	3,907,233	63.48
9/10/2025	61.97	62.31	61.44	61.92	3,410,679	61.92
9/09/2025	61.80	62.07	61.60	61.86	4,135,980	61.86
9/08/2025	62.85	63.23	61.33	62.02	3,786,226	62.02
9/05/2025	62.10	63.29	62.10	63.10	2,688,549	63.10
9/04/2025	62.40	62.44	61.79	62.10	2,350,587	62.10
9/03/2025	62.35	62.94	62.21	62.41	2,244,298	62.41
9/02/2025	63.02	63.16	62.31	62.50	2,595,006	62.50
8/29/2025	63.10	63.43	62.83	63.33	1,938,390	63.33
8/28/2025	62.75	63.10	62.34	63.05	2,379,065	63.05
8/27/2025	62.64	63.03	62.57	62.63	1,895,793	62.63
8/26/2025	62.88	63.14	62.64	62.76	3,218,805	62.76
8/25/2025	63.16	63.50	62.69	62.73	3,551,931	62.73
8/22/2025	63.81	64.35	63.25	63.40	2,916,091	63.40
8/21/2025	63.63	63.79	63.34	63.79	1,774,028	63.79
8/20/2025	66.70	66.70	63.69	63.75	3,328,912	63.75
8/19/2025	66.00	66.90	65.94	66.56	1,268,556	66.56
8/18/2025	65.40	65.97	65.11	65.84	1,856,520	65.84
8/15/2025	64.97	65.55	64.67	65.29	1,687,760	65.29
8/14/2025	65.00	65.18	64.47	65.18	2,002,982	65.18
8/13/2025	64.93	65.72	64.42	65.52	1,998,935	65.52
8/12/2025	65.40	65.72	64.59	64.81	1,693,751	64.81
8/11/2025	64.47	65.73	64.47	65.14	2,570,529	65.14
8/08/2025	64.70	65.83	64.46	64.50	3,622,875	64.50
8/07/2025	68.09	68.30	64.31	65.07	6,037,990	65.07
8/06/2025	68.84	68.97	68.06	68.60	2,964,218	68.60
8/05/2025	68.80	69.32	68.13	68.16	1,798,410	68.16
8/04/2025	68.17	69.61	68.11	69.15	1,778,649	69.15
8/01/2025	68.51	68.73	67.84	68.02	1,628,364	68.02