Restaurant Brands International - Price History
Monthly price history for QSR (Restaurant Brands International)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $77.93 | $77.93 |
| March 2024 | $79.45 | $79.45 |
| February 2024 | $77.09 | $77.65 |
| January 2024 | $77.52 | $78.08 |
| December 2023 | $77.57 | $78.13 |
| November 2023 | $70.07 | $71.08 |
| October 2023 | $66.24 | $67.20 |
| September 2023 | $65.67 | $66.62 |
| August 2023 | $67.92 | $69.45 |
| July 2023 | $74.87 | $76.56 |
| June 2023 | $75.81 | $77.52 |
| May 2023 | $70.79 | $72.91 |
| April 2023 | $68.09 | $70.13 |
| March 2023 | $65.19 | $67.14 |
| February 2023 | $62.06 | $64.49 |
| January 2023 | $64.41 | $66.93 |
| December 2022 | $62.24 | $64.67 |
| November 2022 | $63.32 | $66.35 |
| October 2022 | $56.67 | $59.38 |
| September 2022 | $50.75 | $53.18 |
| August 2022 | $55.80 | $59 |
| July 2022 | $50.70 | $53.61 |
| June 2022 | $47.43 | $50.15 |
| May 2022 | $49.10 | $52.51 |
| April 2022 | $53.38 | $57.09 |
| March 2022 | $54.60 | $58.39 |
| February 2022 | $51.86 | $55.98 |
| January 2022 | $51.85 | $55.97 |
| December 2021 | $56.21 | $60.68 |
| November 2021 | $51.43 | $56.03 |
| October 2021 | $51.99 | $56.64 |
| September 2021 | $56.16 | $61.19 |
| August 2021 | $58.44 | $64.21 |
| July 2021 | $62.06 | $68.19 |
| June 2021 | $58.65 | $64.44 |
| May 2021 | $62.95 | $69.72 |
| April 2021 | $61.95 | $68.61 |
| March 2021 | $58.69 | $65 |
| February 2021 | $53.66 | $59.92 |
| January 2021 | $51.67 | $57.70 |
| December 2020 | $54.72 | $61.11 |
| November 2020 | $50.58 | $56.96 |
| October 2020 | $46.18 | $52 |
| September 2020 | $51.07 | $57.51 |
| August 2020 | $47.63 | $54.14 |
| July 2020 | $49.73 | $56.52 |
| June 2020 | $48.06 | $54.63 |
| May 2020 | $47.56 | $54.56 |
| April 2020 | $42.97 | $49.30 |
| March 2020 | $34.89 | $40.03 |
| February 2020 | $50.37 | $58.50 |
| January 2020 | $52.53 | $61.01 |
| December 2019 | $54.91 | $63.77 |
| November 2019 | $56.09 | $65.63 |
| October 2019 | $55.92 | $65.44 |
| September 2019 | $60.80 | $71.14 |
| August 2019 | $66.58 | $78.45 |
| July 2019 | $62.55 | $73.70 |
| June 2019 | $59.02 | $69.54 |
| May 2019 | $55.44 | $65.80 |
| April 2019 | $54.96 | $65.24 |
| March 2019 | $54.86 | $65.11 |
| February 2019 | $52.83 | $63.21 |
| January 2019 | $52.36 | $62.65 |
| December 2018 | $43.71 | $52.30 |
| November 2018 | $48.35 | $58.33 |
| October 2018 | $45.40 | $54.77 |
| September 2018 | $49.14 | $59.28 |
| August 2018 | $47.20 | $57.40 |
| July 2018 | $51.91 | $63.13 |
| June 2018 | $49.58 | $60.30 |
| May 2018 | $48.53 | $59.02 |
| April 2018 | $44.39 | $54.42 |
| March 2018 | $46.43 | $56.92 |
| February 2018 | $47.42 | $58.59 |
| January 2018 | $48.88 | $60.39 |
| December 2017 | $49.76 | $61.48 |
| November 2017 | $50.57 | $62.69 |
| October 2017 | $52.10 | $64.59 |
| September 2017 | $51.52 | $63.88 |
| August 2017 | $49.07 | $61.03 |
| July 2017 | $47.90 | $59.58 |
| June 2017 | $50.28 | $62.54 |
| May 2017 | $49.59 | $61.67 |
| April 2017 | $45.02 | $56.17 |
| March 2017 | $44.68 | $55.74 |
| February 2017 | $43.70 | $54.70 |
| January 2017 | $39.21 | $49.08 |
| December 2016 | $38.07 | $47.66 |
| November 2016 | $37.84 | $47.53 |
| October 2016 | $35.40 | $44.47 |
| September 2016 | $35.49 | $44.58 |
| August 2016 | $37.83 | $47.68 |
| July 2016 | $35.49 | $44.73 |
| June 2016 | $33 | $41.60 |
| May 2016 | $33.13 | $41.76 |
| April 2016 | $34.20 | $43.26 |
| March 2016 | $30.70 | $38.83 |
| February 2016 | $27.60 | $35.06 |
| January 2016 | $26.44 | $33.58 |
| December 2015 | $29.42 | $37.36 |
| November 2015 | $28.81 | $36.59 |
| October 2015 | $31.51 | $40.16 |
| September 2015 | $28.18 | $35.92 |
| August 2015 | $30.08 | $38.34 |
| July 2015 | $33.82 | $43.24 |
| June 2015 | $29.88 | $38.21 |
| May 2015 | $30.24 | $38.67 |
| April 2015 | $31.81 | $40.78 |
| March 2015 | $29.96 | $38.41 |
| February 2015 | $34.50 | $44.23 |
| January 2015 | $30.11 | $38.68 |
| December 2014 | $30.39 | $39.04 |
QSR
List: Contenders
Price: $74.08
Dividend Yield: 0.03%
Forward Dividend Yield: 3.17%
Payout Ratio: 80.00%
Dividend Per Share: 2.32 USD
Earnings Per Share: 3.76 USD
P/E Ratio: 26.66
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 597600
Ebitda: 552.2 millionMarket Capitalization: 32.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 1.85%
DGR5: 3.88%