Other US listings · RSTRF · stock
Restaurant Brands International Limited Partnership (RSTRF) stock price history
Every Other US listings trading session of Restaurant Brands International Limited Partnership from Aug 25, 2016 to Jul 17, 2026: 2,486 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RSTRF adjusted close, 2016 to 2026
- $85.28
- All time high, 2026
- $85.28
- 52 week high, $64.31 low
- 2,486
- Daily sessions since 2016
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
RSTRF key facts
- Restaurant Brands International Limited Partnership (RSTRF) closed at $72.33 on Jul 17, 2026 on Other US listings.
- RSTRF's all time high close is $85.28, set on May 5, 2026; its all time low close is $24.62 on Mar 19, 2020.
- RSTRF's 52 week range is $64.31 to $85.28.
- RSTRF returned +3.5% over the year to Jul 17, 2026 and +31.8% over five years.
- Since Aug 25, 2016 RSTRF returned +103%, +7.4% a year compounded.
- RSTRF's deepest drawdown was -60.7% from Sep 5, 2019 to Mar 19, 2020.
- DataCedar holds 2,486 daily sessions of RSTRF history from Aug 25, 2016, adjusted for splits and dividends, served by the API under a key.
RSTRF price chart, 2016 to 2026
RSTRF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | -6.7% |
| 6 months | +8.1% |
| Year to date | +6.9% |
| 1 year | +3.5% |
| 3 years | +1.6% |
| 5 years | +31.8% |
| 10 years | n/a |
| Since Aug 25, 2016 | +102.9% |
| Compound annual growth, 9.9 years | +7.4% |
RSTRF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $85.28 on May 5, 2026
- All time low close
- $24.62 on Mar 19, 2020
- 52 week high
- $85.28 on May 5, 2026
- 52 week low
- $64.31 on Sep 22, 2025
- Deepest drawdown
- -60.7% from Sep 5, 2019 to Mar 19, 2020, recovered Apr 27, 2023
- Best single session
- +38.2% on Apr 7, 2020
- Worst single session
- -25.6% on Nov 3, 2020
- Volatility, 1 year annualised
- 26.5%
- Sessions closing higher, 1 year
- 4%
- Growth of 1 since 2016
- 2.0×
- Best calendar year
- 2017, +33%
- Worst calendar year
- 2018, -12%
RSTRF 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. 2016 starts on Aug 25, 2016; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $67.66 | $85.28 | $66.89 | $72.33 | +6.9% | 4.2K | 135 |
| 2025 | $67.94 | $71.71 | $57.44 | $67.66 | -0.4% | 6.8K | 250 |
| 2024 | $72.16 | $76.94 | $61.77 | $67.94 | -5.8% | 13.6K | 252 |
| 2023 | $58.12 | $72.70 | $57.31 | $72.16 | +24.2% | 26.4K | 250 |
| 2022 | $52.43 | $60.62 | $41.83 | $58.12 | +10.8% | 34K | 251 |
| 2021 | $51.42 | $59.28 | $48.15 | $52.43 | +2.0% | 31.3K | 252 |
| 2020 | $51.58 | $61.25 | $23.58 | $51.42 | -0.3% | 661.3K | 253 |
| 2019 | $40.24 | $62.63 | $40.11 | $51.58 | +24.5% | 262.4K | 252 |
| 2018 | $47.16 | $49.79 | $41.43 | $41.43 | -12.1% | 51.6K | 251 |
| 2017 | $35.83 | $50.97 | $35.72 | $47.16 | +32.5% | 102.3K | 251 |
| 2016 | $35.65 | $37.57 | $32.32 | $35.58 | n/a | 40.9K | 89 |
RSTRF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $72.33 | 0.0% |
| June 2026 | $72.33 | -8.4% |
| May 2026 | $78.92 | +1.8% |
| April 2026 | $77.55 | +5.0% |
| March 2026 | $73.86 | +10.4% |
| February 2026 | $66.89 | 0.0% |
| January 2026 | $66.89 | -1.1% |
| December 2025 | $67.66 | -5.0% |
| November 2025 | $71.22 | +5.5% |
| October 2025 | $67.53 | +4.8% |
| September 2025 | $64.45 | -0.0% |
| August 2025 | $64.46 | -7.7% |
About the RSTRF data
Daily bars. 2,486 sessions from Aug 25, 2016 to Jul 17, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings 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 Aug 25, 2016, 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/RSTRF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
RSTRF share price history
