Restaurant Brands International Inc. - Price History
Monthly price history for QSR (Restaurant Brands International Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2023 | 69.90 USD | 69.90 USD |
| August 2023 | 69.45 USD | 69.45 USD |
| July 2023 | 76.56 USD | 76.56 USD |
| June 2023 | 77.52 USD | 77.52 USD |
| May 2023 | 72.38 USD | 72.91 USD |
| April 2023 | 69.62 USD | 70.13 USD |
| March 2023 | 66.66 USD | 67.14 USD |
| February 2023 | 63.46 USD | 64.49 USD |
| January 2023 | 65.86 USD | 66.93 USD |
| December 2022 | 63.64 USD | 64.67 USD |
| November 2022 | 64.75 USD | 66.35 USD |
| October 2022 | 57.95 USD | 59.38 USD |
| September 2022 | 51.90 USD | 53.18 USD |
| August 2022 | 57.05 USD | 59.00 USD |
| July 2022 | 51.84 USD | 53.61 USD |
| June 2022 | 48.49 USD | 50.15 USD |
| May 2022 | 50.20 USD | 52.51 USD |
| April 2022 | 54.58 USD | 57.09 USD |
| March 2022 | 55.82 USD | 58.39 USD |
| February 2022 | 53.02 USD | 55.98 USD |
| January 2022 | 53.01 USD | 55.97 USD |
| December 2021 | 57.47 USD | 60.68 USD |
| November 2021 | 52.58 USD | 56.03 USD |
| October 2021 | 53.15 USD | 56.64 USD |
| September 2021 | 57.42 USD | 61.19 USD |
| August 2021 | 59.75 USD | 64.21 USD |
| July 2021 | 63.45 USD | 68.19 USD |
| June 2021 | 59.96 USD | 64.44 USD |
| May 2021 | 64.36 USD | 69.72 USD |
| April 2021 | 63.34 USD | 68.61 USD |
| March 2021 | 60.00 USD | 65.00 USD |
| February 2021 | 54.86 USD | 59.92 USD |
| January 2021 | 52.83 USD | 57.70 USD |
| December 2020 | 55.95 USD | 61.11 USD |
| November 2020 | 51.71 USD | 56.96 USD |
| October 2020 | 47.21 USD | 52.00 USD |
| September 2020 | 52.21 USD | 57.51 USD |
| August 2020 | 48.70 USD | 54.14 USD |
| July 2020 | 50.84 USD | 56.52 USD |
| June 2020 | 49.14 USD | 54.63 USD |
| May 2020 | 48.62 USD | 54.56 USD |
| April 2020 | 43.94 USD | 49.30 USD |
| March 2020 | 35.68 USD | 40.03 USD |
| February 2020 | 51.50 USD | 58.50 USD |
| January 2020 | 53.71 USD | 61.01 USD |
| December 2019 | 56.14 USD | 63.77 USD |
| November 2019 | 57.34 USD | 65.63 USD |
| October 2019 | 57.18 USD | 65.44 USD |
| September 2019 | 62.16 USD | 71.14 USD |
| August 2019 | 68.07 USD | 78.45 USD |
| July 2019 | 63.95 USD | 73.70 USD |
| June 2019 | 60.34 USD | 69.54 USD |
| May 2019 | 56.68 USD | 65.80 USD |
| April 2019 | 56.20 USD | 65.24 USD |
| March 2019 | 56.08 USD | 65.11 USD |
| February 2019 | 54.02 USD | 63.21 USD |
| January 2019 | 53.54 USD | 62.65 USD |
| December 2018 | 44.69 USD | 52.30 USD |
| November 2018 | 49.43 USD | 58.33 USD |
| October 2018 | 46.42 USD | 54.77 USD |
| September 2018 | 50.24 USD | 59.28 USD |
| August 2018 | 48.26 USD | 57.40 USD |
| July 2018 | 53.07 USD | 63.13 USD |
| June 2018 | 50.69 USD | 60.30 USD |
| May 2018 | 49.62 USD | 59.02 USD |
| April 2018 | 45.39 USD | 54.42 USD |
| March 2018 | 47.47 USD | 56.92 USD |
| February 2018 | 48.48 USD | 58.59 USD |
| January 2018 | 49.97 USD | 60.39 USD |
| December 2017 | 50.88 USD | 61.48 USD |
| November 2017 | 51.70 USD | 62.69 USD |
| October 2017 | 53.27 USD | 64.59 USD |
| September 2017 | 52.68 USD | 63.88 USD |
| August 2017 | 50.17 USD | 61.03 USD |
| July 2017 | 48.98 USD | 59.58 USD |
| June 2017 | 51.41 USD | 62.54 USD |
| May 2017 | 50.70 USD | 61.67 USD |
| April 2017 | 46.03 USD | 56.17 USD |
| March 2017 | 45.68 USD | 55.74 USD |
| February 2017 | 44.68 USD | 54.70 USD |
| January 2017 | 40.09 USD | 49.08 USD |
| December 2016 | 38.93 USD | 47.66 USD |
| November 2016 | 38.68 USD | 47.53 USD |
| October 2016 | 36.19 USD | 44.47 USD |
| September 2016 | 36.28 USD | 44.58 USD |
| August 2016 | 38.68 USD | 47.68 USD |
| July 2016 | 36.28 USD | 44.73 USD |
| June 2016 | 33.74 USD | 41.60 USD |
| May 2016 | 33.87 USD | 41.76 USD |
| April 2016 | 34.96 USD | 43.26 USD |
| March 2016 | 31.38 USD | 38.83 USD |
| February 2016 | 28.22 USD | 35.06 USD |
| January 2016 | 27.03 USD | 33.58 USD |
| December 2015 | 30.07 USD | 37.36 USD |
| November 2015 | 29.45 USD | 36.59 USD |
| October 2015 | 32.22 USD | 40.16 USD |
| September 2015 | 28.81 USD | 35.92 USD |
| August 2015 | 30.76 USD | 38.34 USD |
| July 2015 | 34.57 USD | 43.24 USD |
| June 2015 | 30.55 USD | 38.21 USD |
| May 2015 | 30.92 USD | 38.67 USD |
| April 2015 | 32.52 USD | 40.78 USD |
| March 2015 | 30.63 USD | 38.41 USD |
| February 2015 | 35.28 USD | 44.23 USD |
| January 2015 | 30.79 USD | 38.68 USD |
| December 2014 | 31.07 USD | 39.04 USD |
QSR
List: Contenders
Price: 66.73USD
Dividend Yield: 3.28%
Forward Dividend Yield: 3.24%
Payout Ratio: 62.25%
Dividend Per Share: 2.16 USD
Earnings Per Share: 3.46 USD
P/E Ratio: 20.74
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 597600
Ebitda: 552.2 millionMarket Capitalization: 33.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 5.24%
DGR5: 14.84%