Restaurant Brands International Inc. ( QSR) - Price History
Monthly price history for QSR (Restaurant Brands International Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $74.24 | $74.24 |
| October 2026 | $72.41 | $72.41 |
| September 2026 | $71.08 | $71.08 |
| August 2026 | $77.19 | $77.88 |
| July 2026 | $73.36 | $74.02 |
| June 2026 | $71.87 | $72.51 |
| May 2026 | $73.37 | $74.70 |
| April 2026 | $79.24 | $80.68 |
| March 2026 | $72.58 | $73.90 |
| February 2026 | $69.81 | $71.71 |
| January 2026 | $65.22 | $66.99 |
| December 2025 | $66.43 | $68.23 |
| November 2025 | $69.86 | $72.39 |
| October 2025 | $63.39 | $65.69 |
| September 2025 | $61.89 | $64.14 |
| August 2025 | $60.53 | $63.33 |
| July 2025 | $64.86 | $67.86 |
| June 2025 | $63.36 | $66.29 |
| May 2025 | $67.61 | $71.41 |
| April 2025 | $60.97 | $64.40 |
| March 2025 | $63.09 | $66.64 |
| February 2025 | $61.21 | $65.25 |
| January 2025 | $57.73 | $61.54 |
| December 2024 | $61.15 | $65.18 |
| November 2024 | $64.72 | $69.61 |
| October 2024 | $64.67 | $69.55 |
| September 2024 | $67.06 | $72.12 |
| August 2024 | $64.08 | $69.48 |
| July 2024 | $64.55 | $69.99 |
| June 2024 | $64.90 | $70.37 |
| May 2024 | $62.71 | $68.58 |
| April 2024 | $69.36 | $75.85 |
| March 2024 | $72.65 | $79.45 |
| February 2024 | $70.50 | $77.65 |
| January 2024 | $70.89 | $78.08 |
| December 2023 | $70.93 | $78.13 |
| November 2023 | $64.07 | $71.08 |
| October 2023 | $60.58 | $67.20 |
| September 2023 | $60.05 | $66.62 |
| August 2023 | $62.11 | $69.45 |
| July 2023 | $68.47 | $76.56 |
| June 2023 | $69.33 | $77.52 |
| May 2023 | $64.73 | $72.91 |
| April 2023 | $62.26 | $70.13 |
| March 2023 | $59.61 | $67.14 |
| February 2023 | $56.75 | $64.49 |
| January 2023 | $58.90 | $66.93 |
| December 2022 | $56.91 | $64.67 |
| November 2022 | $57.90 | $66.35 |
| October 2022 | $51.82 | $59.38 |
| September 2022 | $46.41 | $53.18 |
| August 2022 | $51.02 | $59 |
| July 2022 | $46.36 | $53.61 |
| June 2022 | $43.37 | $50.15 |
| May 2022 | $44.90 | $52.51 |
| April 2022 | $48.81 | $57.09 |
| March 2022 | $49.92 | $58.39 |
| February 2022 | $47.42 | $55.98 |
| January 2022 | $47.41 | $55.97 |
| December 2021 | $51.40 | $60.68 |
| November 2021 | $47.02 | $56.03 |
| October 2021 | $47.54 | $56.64 |
| September 2021 | $51.35 | $61.19 |
| August 2021 | $53.43 | $64.21 |
| July 2021 | $56.75 | $68.19 |
| June 2021 | $53.63 | $64.44 |
| May 2021 | $57.56 | $69.72 |
| April 2021 | $56.64 | $68.61 |
| March 2021 | $53.66 | $65 |
| February 2021 | $49.06 | $59.92 |
| January 2021 | $47.24 | $57.70 |
| December 2020 | $50.04 | $61.11 |
| November 2020 | $46.25 | $56.96 |
| October 2020 | $42.22 | $52 |
| September 2020 | $46.70 | $57.51 |
| August 2020 | $43.55 | $54.14 |
| July 2020 | $45.47 | $56.52 |
| June 2020 | $43.95 | $54.63 |
| May 2020 | $43.48 | $54.56 |
| April 2020 | $39.29 | $49.30 |
| March 2020 | $31.90 | $40.03 |
| February 2020 | $46.06 | $58.50 |
| January 2020 | $48.03 | $61.01 |
| December 2019 | $50.21 | $63.77 |
| November 2019 | $51.28 | $65.63 |
| October 2019 | $51.14 | $65.44 |
| September 2019 | $55.59 | $71.14 |
| August 2019 | $60.88 | $78.45 |
| July 2019 | $57.19 | $73.70 |
| June 2019 | $53.96 | $69.54 |
| May 2019 | $50.69 | $65.80 |
| April 2019 | $50.26 | $65.24 |
| March 2019 | $50.16 | $65.11 |
| February 2019 | $48.31 | $63.21 |
| January 2019 | $47.88 | $62.65 |
| December 2018 | $39.97 | $52.30 |
| November 2018 | $44.21 | $58.33 |
| October 2018 | $41.51 | $54.77 |
| September 2018 | $44.93 | $59.28 |
| August 2018 | $43.16 | $57.40 |
| July 2018 | $47.46 | $63.13 |
| June 2018 | $45.34 | $60.30 |
| May 2018 | $44.37 | $59.02 |
| April 2018 | $40.59 | $54.42 |
| March 2018 | $42.46 | $56.92 |
| February 2018 | $43.36 | $58.59 |
| January 2018 | $44.69 | $60.39 |
| December 2017 | $45.50 | $61.48 |
| November 2017 | $46.24 | $62.69 |
| October 2017 | $47.64 | $64.59 |
| September 2017 | $47.11 | $63.88 |
| August 2017 | $44.87 | $61.03 |
| July 2017 | $43.80 | $59.58 |
| June 2017 | $45.98 | $62.54 |
| May 2017 | $45.34 | $61.67 |
| April 2017 | $41.16 | $56.17 |
| March 2017 | $40.85 | $55.74 |
| February 2017 | $39.96 | $54.70 |
| January 2017 | $35.85 | $49.08 |
| December 2016 | $34.81 | $47.66 |
| November 2016 | $34.60 | $47.53 |
| October 2016 | $32.37 | $44.47 |
| September 2016 | $32.45 | $44.58 |
| August 2016 | $34.59 | $47.68 |
| July 2016 | $32.45 | $44.73 |
| June 2016 | $30.18 | $41.60 |
| May 2016 | $30.29 | $41.76 |
| April 2016 | $31.27 | $43.26 |
| March 2016 | $28.07 | $38.83 |
| February 2016 | $25.24 | $35.06 |
| January 2016 | $24.17 | $33.58 |
| December 2015 | $26.90 | $37.36 |
| November 2015 | $26.34 | $36.59 |
| October 2015 | $28.81 | $40.16 |
| September 2015 | $25.77 | $35.92 |
| August 2015 | $27.50 | $38.34 |
| July 2015 | $30.92 | $43.24 |
| June 2015 | $27.32 | $38.21 |
| May 2015 | $27.65 | $38.67 |
| April 2015 | $29.09 | $40.78 |
| March 2015 | $27.40 | $38.41 |
| February 2015 | $31.55 | $44.23 |
| January 2015 | $27.53 | $38.68 |
| December 2014 | $27.79 | $39.04 |
QSR
List: Contenders
Price: $74.24
Dividend Yield: 3.44%
Forward Dividend Yield: 3.50%
Payout Ratio: 58.15%
Dividend Per Share: 2.57 USD
Earnings Per Share: 4.55 USD
P/E Ratio: 15.91
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Restaurants
Country: Canada
Volume: 597600
Ebitda: 552.2 millionMarket Capitalization: 26.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 4.33%
DGR5: 3.46%
DGR10: 27.34%