NYSE · QSR · stock
Restaurant Brands International Inc. (QSR) stock price history
Every NYSE trading session of Restaurant Brands International Inc. from Dec 11, 2014 to Sep 28, 2026: 2,965 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
QSR adjusted close, 2014 to 2026
- $81.57
- All time high, 2026
- $81.88
- 52 week high, $62.42 low
- 2,965
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
QSR key facts
- Restaurant Brands International Inc. (QSR) closed at $71.43 on Sep 28, 2026 on NYSE.
- QSR's all time high close is $81.57, set on Aug 24, 2026; its all time low close is $21.97 on Feb 9, 2016.
- QSR's 52 week range is $62.42 to $81.88.
- QSR returned +13.0% over the year to Sep 28, 2026 and +37.1% over five years.
- Over ten years QSR returned +116%, +8.0% a year compounded.
- QSR's deepest drawdown was -63.0% from Aug 29, 2019 to Mar 18, 2020.
- DataCedar holds 2,965 daily sessions of QSR history from Dec 11, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
QSR price chart, 2014 to 2026
QSR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.7% |
| 3 months | -3.9% |
| 6 months | +0.9% |
| Year to date | +5.8% |
| 1 year | +13.0% |
| 3 years | +17.7% |
| 5 years | +37.1% |
| 10 years | +115.5% |
| Since Dec 11, 2014 | +171.0% |
| Compound annual growth, 11.8 years | +8.8% |
QSR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $81.57 on Aug 24, 2026
- All time low close
- $21.97 on Feb 9, 2016
- 52 week high
- $81.88 on Aug 24, 2026
- 52 week low
- $62.42 on Sep 30, 2025
- Deepest drawdown
- -63.0% from Aug 29, 2019 to Mar 18, 2020, recovered Apr 18, 2023
- Best single session
- +19.1% on Mar 24, 2020
- Worst single session
- -22.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 24.5%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2014
- 2.7×
- Best calendar year
- 2017, +31%
- Worst calendar year
- 2024, -14%
QSR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Dec 11, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $66.81 | $81.88 | $64.27 | $71.43 | +6.6% | 599M | 185 |
| 2025 | $62.16 | $71.76 | $56.08 | $67.02 | +8.6% | 647.5M | 250 |
| 2024 | $70.87 | $76.29 | $60.77 | $61.69 | -13.8% | 403.1M | 252 |
| 2023 | $57.70 | $71.91 | $53.27 | $71.57 | +24.6% | 330.4M | 250 |
| 2022 | $51.21 | $60.35 | $40.27 | $57.42 | +10.7% | 370.7M | 251 |
| 2021 | $51.14 | $59.24 | $45.88 | $51.86 | +2.7% | 361.4M | 252 |
| 2020 | $50.68 | $53.48 | $20.17 | $50.48 | -0.3% | 668.6M | 253 |
| 2019 | $39.79 | $62.21 | $39.15 | $50.66 | +25.6% | 494.2M | 252 |
| 2018 | $45.88 | $49.44 | $38.71 | $40.33 | -12.2% | 424.9M | 251 |
| 2017 | $35.53 | $51.26 | $34.55 | $45.90 | +30.7% | 279.8M | 251 |
| 2016 | $26.52 | $37.00 | $21.27 | $35.12 | +29.4% | 281.1M | 252 |
| 2015 | $28.27 | $32.89 | $24.75 | $27.14 | -3.2% | 278.4M | 252 |
| 2014 | $25.17 | $30.87 | $25.03 | $28.04 | n/a | 42.7M | 14 |
QSR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $71.43 | -8.3% |
| August 2026 | $77.88 | +5.2% |
| July 2026 | $74.02 | +2.1% |
| June 2026 | $72.51 | -2.0% |
| May 2026 | $74.02 | -7.4% |
| April 2026 | $79.95 | +9.2% |
| March 2026 | $73.23 | +4.0% |
| February 2026 | $70.44 | +7.0% |
| January 2026 | $65.80 | -1.8% |
| December 2025 | $67.02 | -4.9% |
| November 2025 | $70.48 | +10.2% |
| October 2025 | $63.96 | +2.4% |
About the QSR data
Daily bars. 2,965 sessions from Dec 11, 2014 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/QSR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- QLEP.W Quantum Leap Acquisition Corp Warrants, each whole warrant exercisable for one Class A Ordinary Share at an exercise price of $11.50 per share
- QRED QuasarEdge Acquisition Corp
- QRED.R QuasarEdge Acquisition Corporation Rights to receive one-fourth (1/4) of one Ordinary Share
- QRED.U QuasarEdge Acquisition Corporation Units, each consisting of one Ordinary Share and one right entitling the holder to receive one-fourth (1/4) of one Ordinary Share
- QTWO Q2 Holdings, Inc.
- QUAD Quad/Graphics, Inc.
- QXO QXO, Inc.
- QXO$B QXO, Inc. Depositary Shares, each representing a 1/20th interest in a share of 5.50% Series B Mandatory Convertible Preferred Stock
Common questions
QSR share price history
