Restaurant Brands International Inc. - Price History

Monthly price history for QSR (Restaurant Brands International Inc.)

DateAdjusted priceReal price
November 2022 58.97 USD 58.97 USD
October 2022 59.38 USD 59.38 USD
September 2022 53.18 USD 53.18 USD
August 2022 58.46 USD 59.00 USD
July 2022 53.12 USD 53.61 USD
June 2022 49.69 USD 50.15 USD
May 2022 51.45 USD 52.51 USD
April 2022 55.93 USD 57.09 USD
March 2022 57.21 USD 58.39 USD
February 2022 54.33 USD 55.98 USD
January 2022 54.32 USD 55.97 USD
December 2021 58.90 USD 60.68 USD
November 2021 53.88 USD 56.03 USD
October 2021 54.47 USD 56.64 USD
September 2021 58.84 USD 61.19 USD
August 2021 61.23 USD 64.21 USD
July 2021 65.02 USD 68.19 USD
June 2021 61.45 USD 64.44 USD
May 2021 65.95 USD 69.72 USD
April 2021 64.90 USD 68.61 USD
March 2021 61.49 USD 65.00 USD
February 2021 56.22 USD 59.92 USD
January 2021 54.14 USD 57.70 USD
December 2020 57.34 USD 61.11 USD
November 2020 52.99 USD 56.96 USD
October 2020 48.38 USD 52.00 USD
September 2020 53.51 USD 57.51 USD
August 2020 49.91 USD 54.14 USD
July 2020 52.10 USD 56.52 USD
June 2020 50.36 USD 54.63 USD
May 2020 49.83 USD 54.56 USD
April 2020 45.02 USD 49.30 USD
March 2020 36.56 USD 40.03 USD
February 2020 52.78 USD 58.50 USD
January 2020 55.04 USD 61.01 USD
December 2019 57.53 USD 63.77 USD
November 2019 58.76 USD 65.63 USD
October 2019 58.59 USD 65.44 USD
September 2019 63.70 USD 71.14 USD
August 2019 69.76 USD 78.45 USD
July 2019 65.53 USD 73.70 USD
June 2019 61.84 USD 69.54 USD
May 2019 58.08 USD 65.80 USD
April 2019 57.59 USD 65.24 USD
March 2019 57.47 USD 65.11 USD
February 2019 55.35 USD 63.21 USD
January 2019 54.86 USD 62.65 USD
December 2018 45.80 USD 52.30 USD
November 2018 50.66 USD 58.33 USD
October 2018 47.57 USD 54.77 USD
September 2018 51.48 USD 59.28 USD
August 2018 49.45 USD 57.40 USD
July 2018 54.39 USD 63.13 USD
June 2018 51.95 USD 60.30 USD
May 2018 50.85 USD 59.02 USD
April 2018 46.51 USD 54.42 USD
March 2018 48.65 USD 56.92 USD
February 2018 49.68 USD 58.59 USD
January 2018 51.21 USD 60.39 USD
December 2017 52.13 USD 61.48 USD
November 2017 52.98 USD 62.69 USD
October 2017 54.58 USD 64.59 USD
September 2017 53.98 USD 63.88 USD
August 2017 51.41 USD 61.03 USD
July 2017 50.19 USD 59.58 USD
June 2017 52.69 USD 62.54 USD
May 2017 51.95 USD 61.67 USD
April 2017 47.17 USD 56.17 USD
March 2017 46.81 USD 55.74 USD
February 2017 45.78 USD 54.70 USD
January 2017 41.08 USD 49.08 USD
December 2016 39.89 USD 47.66 USD
November 2016 39.64 USD 47.53 USD
October 2016 37.09 USD 44.47 USD
September 2016 37.18 USD 44.58 USD
August 2016 39.63 USD 47.68 USD
July 2016 37.18 USD 44.73 USD
June 2016 34.58 USD 41.60 USD
May 2016 34.71 USD 41.76 USD
April 2016 35.83 USD 43.26 USD
March 2016 32.16 USD 38.83 USD
February 2016 28.92 USD 35.06 USD
January 2016 27.70 USD 33.58 USD
December 2015 30.82 USD 37.36 USD
November 2015 30.18 USD 36.59 USD
October 2015 33.01 USD 40.16 USD
September 2015 29.53 USD 35.92 USD
August 2015 31.52 USD 38.34 USD
July 2015 35.43 USD 43.24 USD
June 2015 31.31 USD 38.21 USD
May 2015 31.69 USD 38.67 USD
April 2015 33.33 USD 40.78 USD
March 2015 31.39 USD 38.41 USD
February 2015 36.15 USD 44.23 USD
January 2015 31.55 USD 38.68 USD
December 2014 31.84 USD 39.04 USD

QSR

List: Contenders

Price: 65.09USD

52 week range price:
46.68
68.54

Dividend Yield: 3.13%

5-year range yield:
1.27%
4.56%

Forward Dividend Yield: 3.28%

Payout Ratio: 68.57%

Payout Ratio Range:
-85.47%
203.85%

Dividend Per Share: 2.16 USD

Earnings Per Share: 2.98 USD

P/E Ratio: 39.12

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Restaurants

Volume: 501482

Ebitda: 552.2 million

Market Capitalization: 21.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 8

DGR3: 5.68%

DGR5: 34.72%

Links: