Restaurant Brands International Inc.
QSRNYSEConsumer Cyclical● Active
$72.66
+$0.83(+1.16%)
Market Cap$25.2B
P/E Ratio—
52W High$81.96
52W Low$61.33
Restaurant Brands International Inc.（QSR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
qsr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$83.29
Mar 13, 2024
-12.8% from here
5-Year Low5Y
$46.68
Jun 16, 2022
+55.7% from low
IPO Priceadj.
$36.71
Dec 11, 2014
+97.9% since IPO
1 Year Ago
$69.75
Jun 9, 2025
+4.2% in 1Y
5 Years Ago
$68.62
Jun 8, 2021
+5.9% in 5Y
10 Years Ago
$42.29
Jun 8, 2016
+71.8% in 10Y
Historical Price Data · QSR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $71.90 | $72.79 | $70.99 | $72.66 | $72.66 | 5.8M | +1.06% |
| Jun 4, 2026 | $73.07 | $74.17 | $71.65 | $71.83 | $71.83 | 3.7M | -1.70% |
| Jun 3, 2026 | $71.82 | $74.20 | $71.79 | $72.76 | $72.76 | 4.8M | +1.31% |
| Jun 2, 2026 | $72.68 | $73.07 | $71.38 | $71.57 | $71.57 | 2.9M | -1.53% |
| Jun 1, 2026 | $74.99 | $75.19 | $72.20 | $72.86 | $72.86 | 3.5M | -2.84% |
| May 29, 2026 | $74.00 | $75.33 | $73.79 | $74.70 | $74.70 | 3.2M | +0.95% |
| May 28, 2026 | $74.38 | $74.95 | $74.10 | $74.31 | $74.31 | 2.3M | -0.09% |
| May 27, 2026 | $75.37 | $75.99 | $74.61 | $74.72 | $74.72 | 2.4M | -0.86% |
| May 26, 2026 | $75.76 | $76.75 | $75.11 | $75.42 | $75.42 | 2.4M | -0.45% |
| May 22, 2026 | $76.43 | $76.63 | $74.48 | $75.38 | $75.38 | 4.1M | -1.37% |
| May 21, 2026 | $75.98 | $76.50 | $74.79 | $76.25 | $76.25 | 2.7M | +0.36% |
| May 20, 2026 | $75.62 | $76.85 | $75.03 | $76.53 | $76.53 | 2.1M | +1.20% |
| May 19, 2026 | $75.72 | $76.36 | $75.29 | $75.77 | $75.77 | 2.3M | +0.07% |
| May 18, 2026 | $75.94 | $76.46 | $74.85 | $75.69 | $75.69 | 1.9M | -0.33% |
| May 15, 2026 | $76.74 | $76.91 | $75.61 | $75.84 | $75.84 | 2.7M | -1.17% |
| May 14, 2026 | $76.72 | $77.35 | $75.67 | $76.44 | $76.44 | 3.3M | -0.36% |
| May 13, 2026 | $78.23 | $79.48 | $76.15 | $76.44 | $76.44 | 4.4M | -2.29% |
| May 12, 2026 | $78.73 | $79.02 | $77.12 | $78.30 | $78.30 | 3.3M | -0.55% |
| May 11, 2026 | $79.71 | $79.92 | $78.20 | $78.23 | $78.23 | 5.7M | -1.86% |
| May 8, 2026 | $79.43 | $80.04 | $78.40 | $79.71 | $79.71 | 4.2M | +0.35% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · QSR
Jan 1 → Dec 31 · 6 years2026+6.8%$68.02 → $72.66
+6.8%
2025+3.9%$65.67 → $68.23
+3.9%
2024-15.8%$77.37 → $65.18
-15.8%
2023+20.2%$64.98 → $78.13
+20.2%
2022+7.9%$59.92 → $64.67
+7.9%
2021-11.7%$68.71 → $60.68
-11.7%
Best Year2023 · +20.2%
Worst Year2024 · -15.8%
Positive Years4 / 6
Avg Annual Return+1.9%
6Y Total Return+5.7%
6Y CAGR~+0.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in QSR?
If you invested $1,000 in QSR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,718
Total Return+71.8%
CAGR~+5.6% / yr
Profit+$718
Based on Jun 8, 2016 · $42.29Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Restaurant Brands International Inc.（QSR）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $72.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
QSR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
QSR 历史股价FMP 日线复权 OHLCV