Restaurant Brands International Inc. (QSR) stock
QSRNYSERetail-Eating PlacesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 9/307% below fair value
$72.41−0.60 (-0.82%)
Close on Oct 30, 2026Market cap $32.91BP/E 17.2Yield 3.42%
Price history
Restaurant Brands International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$72.41
-0.82% on the day
52-week range
$64.52 – $81.96
-11.7% from the high
Change over 52 weeks
+8.1%
From $67.01 on Oct 30, 2025
Average volume
2.87M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $73.80 | $74.14 | $72.12 | $72.41 | -0.82% | 4,794,338 |
| Oct 29, 2026 | $75.25 | $75.25 | $71.66 | $73.01 | -2.03% | 5,504,614 |
| Oct 28, 2026 | $74.07 | $75.34 | $73.87 | $74.52 | +0.72% | 2,177,619 |
| Oct 27, 2026 | $74.08 | $74.42 | $73.52 | $73.99 | -0.66% | 2,175,141 |
| Oct 26, 2026 | $75.75 | $76.29 | $73.76 | $74.48 | -1.14% | 3,233,194 |
| Oct 23, 2026 | $75.94 | $76.50 | $74.42 | $75.34 | -1.40% | 2,081,688 |
| Oct 22, 2026 | $75.11 | $76.48 | $74.86 | $76.41 | +3.05% | 2,125,750 |
| Oct 21, 2026 | $74.95 | $75.33 | $74.02 | $74.15 | -1.28% | 2,113,115 |
| Oct 20, 2026 | $75.14 | $75.93 | $74.56 | $75.11 | +1.04% | 1,625,850 |
| Oct 19, 2026 | $74.00 | $74.64 | $73.77 | $74.34 | -0.63% | 2,062,814 |
| Oct 16, 2026 | $74.83 | $75.35 | $74.48 | $74.81 | +0.94% | 3,417,634 |
| Oct 15, 2026 | $73.40 | $74.79 | $73.25 | $74.11 | +2.35% | 4,701,131 |
| Oct 14, 2026 | $71.48 | $72.55 | $70.87 | $72.41 | +1.60% | 3,160,790 |
| Oct 13, 2026 | $71.16 | $72.08 | $70.79 | $71.27 | +0.21% | 3,180,426 |
| Oct 12, 2026 | $70.56 | $71.39 | $70.23 | $71.12 | +0.24% | 2,041,238 |
| Oct 9, 2026 | $70.53 | $71.32 | $70.19 | $70.95 | +0.41% | 2,900,100 |
| Oct 8, 2026 | $69.25 | $70.95 | $69.25 | $70.66 | +1.77% | 3,692,840 |
| Oct 7, 2026 | $70.26 | $70.55 | $69.37 | $69.43 | -1.15% | 2,000,588 |
| Oct 6, 2026 | $69.91 | $71.04 | $69.91 | $70.24 | +0.53% | 2,289,483 |
| Oct 5, 2026 | $70.19 | $70.38 | $69.03 | $69.87 | -0.06% | 3,240,152 |
| Oct 2, 2026 | $70.55 | $70.55 | $69.13 | $69.91 | +0.22% | 2,748,621 |
| Oct 1, 2026 | $71.03 | $71.18 | $69.30 | $69.76 | -1.86% | 2,714,021 |
| Sep 30, 2026 | $71.71 | $71.99 | $71.07 | $71.08 | -0.56% | 1,592,336 |
| Sep 29, 2026 | $70.93 | $71.87 | $70.65 | $71.48 | +0.07% | 1,482,483 |
| Sep 28, 2026 | $71.53 | $71.93 | $70.89 | $71.43 | -0.29% | 3,431,333 |
| Sep 25, 2026 | $70.11 | $71.77 | $70.01 | $71.64 | +1.03% | 3,433,309 |
| Sep 24, 2026 | $71.31 | $71.75 | $70.85 | $70.91 | -1.05% | 1,588,495 |
| Sep 23, 2026 | $71.83 | $72.37 | $70.98 | $71.66 | -0.35% | 2,291,646 |
| Sep 22, 2026 | $73.30 | $74.00 | $71.78 | $71.91 | -0.90% | 3,571,807 |
| Sep 21, 2026 | $73.02 | $73.24 | $72.09 | $72.56 | -0.44% | 2,621,632 |
| Sep 18, 2026 | $73.00 | $73.02 | $72.00 | $72.88 | -0.56% | 3,237,913 |
| Sep 17, 2026 | $75.35 | $75.46 | $72.79 | $73.29 | -2.21% | 15,352,030 |
| Sep 16, 2026 | $76.41 | $76.41 | $74.80 | $74.95 | -0.72% | 1,914,403 |
| Sep 15, 2026 | $78.40 | $78.45 | $75.49 | $75.49 | -4.31% | 3,183,595 |
| Sep 14, 2026 | $77.70 | $79.27 | $77.38 | $78.89 | +2.51% | 3,416,797 |
| Sep 11, 2026 | $76.98 | $77.26 | $76.03 | $76.96 | +0.61% | 3,210,691 |
| Sep 10, 2026 | $77.25 | $77.48 | $76.30 | $76.49 | -0.68% | 3,441,957 |
| Sep 9, 2026 | $78.11 | $78.11 | $76.98 | $77.01 | -1.61% | 2,772,601 |
| Sep 8, 2026 | $80.34 | $80.34 | $78.23 | $78.27 | -2.37% | 2,902,814 |
| Sep 4, 2026 | $79.78 | $81.36 | $79.75 | $80.17 | -0.11% | 3,340,477 |
| Sep 3, 2026 | $80.81 | $81.75 | $79.54 | $80.26 | +1.76% | 2,882,158 |
| Sep 2, 2026 | $78.35 | $80.27 | $78.35 | $78.87 | +0.83% | 2,179,133 |
| Sep 1, 2026 | $78.20 | $78.72 | $77.47 | $78.22 | +0.44% | 3,843,749 |
| Aug 31, 2026 | $78.00 | $78.52 | $77.33 | $77.88 | -0.49% | 1,682,985 |
| Aug 28, 2026 | $78.43 | $78.54 | $77.86 | $78.26 | +0.24% | 3,259,430 |
| Aug 27, 2026 | $78.81 | $79.23 | $77.90 | $78.07 | -1.50% | 1,752,527 |
| Aug 26, 2026 | $81.20 | $81.40 | $79.23 | $79.26 | -2.82% | 1,755,759 |
| Aug 25, 2026 | $81.17 | $81.69 | $81.04 | $81.56 | -0.01% | 2,104,300 |
| Aug 24, 2026 | $80.96 | $81.88 | $80.40 | $81.57 | +0.88% | 2,477,477 |
| Aug 21, 2026 | $79.58 | $81.02 | $79.19 | $80.86 | +1.65% | 2,696,035 |
| Aug 20, 2026 | $77.98 | $80.73 | $77.98 | $79.55 | +3.18% | 4,150,089 |
| Aug 19, 2026 | $76.99 | $78.61 | $76.08 | $77.10 | +0.71% | 2,226,025 |
| Aug 18, 2026 | $77.78 | $78.04 | $76.52 | $76.56 | -0.78% | 1,404,554 |
| Aug 17, 2026 | $77.16 | $77.74 | $76.49 | $77.16 | -0.62% | 2,013,200 |
| Aug 14, 2026 | $76.89 | $77.73 | $76.70 | $77.64 | +1.37% | 2,071,600 |
| Aug 13, 2026 | $75.86 | $77.46 | $75.77 | $76.59 | +2.26% | 2,839,026 |
| Aug 12, 2026 | $73.49 | $75.17 | $73.24 | $74.90 | +2.14% | 1,900,128 |
| Aug 11, 2026 | $73.10 | $73.64 | $72.59 | $73.33 | +0.65% | 1,647,901 |
| Aug 10, 2026 | $73.50 | $74.03 | $72.67 | $72.86 | -1.39% | 2,842,313 |
| Aug 7, 2026 | $73.15 | $74.43 | $72.47 | $73.89 | +1.33% | 2,635,089 |
| Aug 6, 2026 | $73.34 | $74.64 | $70.96 | $72.92 | -2.11% | 4,312,576 |
| Aug 5, 2026 | $74.14 | $74.74 | $73.55 | $74.49 | +0.83% | 2,523,713 |
| Aug 4, 2026 | $72.36 | $73.99 | $72.36 | $73.88 | +1.29% | 2,196,292 |
| Aug 3, 2026 | $73.65 | $74.11 | $72.50 | $72.94 | -1.46% | 2,364,970 |
| Jul 31, 2026 | $73.90 | $74.44 | $73.54 | $74.02 | -0.43% | 1,875,641 |
| Jul 30, 2026 | $75.54 | $76.11 | $74.01 | $74.34 | -1.56% | 1,794,532 |
| Jul 29, 2026 | $74.86 | $75.65 | $74.58 | $75.52 | +0.87% | 2,671,366 |
| Jul 28, 2026 | $75.42 | $75.85 | $74.18 | $74.87 | +0.62% | 2,503,888 |
| Jul 27, 2026 | $72.78 | $74.90 | $72.78 | $74.41 | +2.68% | 2,536,378 |
| Jul 24, 2026 | $72.67 | $73.22 | $72.46 | $72.47 | +0.12% | 1,365,732 |
| Jul 23, 2026 | $73.23 | $73.24 | $71.88 | $72.38 | -1.11% | 1,192,494 |
| Jul 22, 2026 | $74.12 | $74.56 | $72.74 | $73.19 | -0.85% | 1,998,216 |
| Jul 21, 2026 | $73.63 | $74.48 | $73.31 | $73.82 | -0.19% | 1,783,515 |
| Jul 20, 2026 | $75.40 | $75.47 | $73.85 | $73.96 | -1.40% | 2,169,421 |
| Jul 17, 2026 | $77.92 | $77.92 | $74.89 | $75.01 | -2.77% | 2,956,708 |
| Jul 16, 2026 | $74.69 | $77.44 | $74.69 | $77.15 | +4.00% | 2,587,911 |
| Jul 15, 2026 | $74.47 | $75.63 | $73.88 | $74.18 | -0.58% | 1,971,379 |
| Jul 14, 2026 | $75.41 | $76.42 | $74.56 | $74.61 | -1.27% | 4,369,456 |
| Jul 13, 2026 | $75.63 | $76.33 | $75.47 | $75.57 | +0.41% | 2,935,031 |
| Jul 10, 2026 | $74.90 | $75.99 | $74.66 | $75.26 | +0.43% | 2,240,873 |
| Jul 9, 2026 | $74.50 | $75.37 | $73.65 | $74.94 | +0.66% | 2,792,120 |
| Jul 8, 2026 | $73.59 | $74.48 | $72.58 | $74.45 | +0.69% | 3,894,023 |
| Jul 7, 2026 | $74.13 | $76.00 | $73.90 | $73.94 | +0.94% | 4,055,568 |
| Jul 6, 2026 | $74.79 | $74.85 | $72.65 | $73.25 | -2.06% | 4,599,185 |
| Jul 2, 2026 | $72.01 | $74.99 | $72.01 | $74.79 | +4.66% | 4,485,115 |
| Jul 1, 2026 | $72.68 | $73.32 | $71.34 | $71.46 | -1.45% | 1,721,911 |
| Jun 30, 2026 | $73.16 | $73.16 | $72.20 | $72.51 | -1.01% | 2,415,272 |
| Jun 29, 2026 | $74.35 | $74.52 | $72.12 | $73.25 | -1.47% | 3,373,028 |
| Jun 26, 2026 | $73.13 | $74.42 | $72.93 | $74.34 | +1.52% | 4,710,017 |
| Jun 25, 2026 | $72.49 | $73.57 | $71.95 | $73.23 | +0.65% | 3,023,608 |
| Jun 24, 2026 | $72.03 | $73.33 | $71.35 | $72.76 | +1.56% | 3,318,116 |
| Jun 23, 2026 | $71.00 | $71.87 | $70.95 | $71.64 | -0.29% | 2,525,565 |
| Jun 22, 2026 | $73.18 | $73.63 | $71.20 | $71.85 | -2.17% | 5,769,688 |
| Jun 18, 2026 | $74.92 | $75.27 | $73.31 | $73.44 | -0.98% | 2,779,327 |
| Jun 17, 2026 | $75.81 | $76.34 | $74.05 | $74.17 | -2.78% | 2,926,093 |
| Jun 16, 2026 | $75.46 | $76.90 | $75.00 | $76.29 | +0.85% | 2,828,966 |
| Jun 15, 2026 | $74.87 | $75.76 | $74.53 | $75.65 | +1.07% | 3,329,024 |
| Jun 12, 2026 | $74.33 | $75.11 | $73.87 | $74.85 | +1.29% | 3,224,515 |
| Jun 11, 2026 | $73.58 | $73.97 | $72.58 | $73.90 | +0.96% | 4,387,176 |
| Jun 10, 2026 | $72.94 | $73.58 | $72.64 | $73.20 | +0.73% | 5,524,119 |
| Jun 9, 2026 | $71.44 | $72.86 | $71.39 | $72.67 | +1.64% | 3,093,524 |
| Jun 8, 2026 | $72.47 | $72.65 | $71.23 | $71.50 | -1.60% | 3,562,164 |
| Jun 5, 2026 | $71.90 | $72.79 | $70.99 | $72.66 | +1.16% | 5,769,235 |
| Jun 4, 2026 | $73.07 | $74.17 | $71.65 | $71.83 | -1.28% | 3,698,020 |
| Jun 3, 2026 | $71.82 | $74.20 | $71.79 | $72.76 | +1.66% | 4,812,211 |
| Jun 2, 2026 | $72.68 | $73.07 | $71.38 | $71.57 | -1.77% | 2,943,172 |
| Jun 1, 2026 | $74.99 | $75.20 | $72.20 | $72.86 | -2.46% | 3,474,956 |
| May 29, 2026 | $74.00 | $75.34 | $73.79 | $74.70 | +0.52% | 3,239,809 |
| May 28, 2026 | $74.38 | $74.95 | $74.10 | $74.31 | -0.55% | 2,332,071 |
| May 27, 2026 | $75.37 | $75.99 | $74.61 | $74.72 | -0.93% | 2,395,238 |
| May 26, 2026 | $75.76 | $76.75 | $75.11 | $75.42 | +0.05% | 2,379,969 |
| May 22, 2026 | $76.43 | $76.63 | $74.48 | $75.38 | -1.14% | 4,139,964 |
| May 21, 2026 | $75.98 | $76.50 | $74.79 | $76.25 | -0.37% | 2,707,655 |
| May 20, 2026 | $75.62 | $76.85 | $75.03 | $76.53 | +1.00% | 2,102,543 |
| May 19, 2026 | $75.72 | $76.36 | $75.29 | $75.77 | +0.11% | 2,305,801 |
| May 18, 2026 | $75.94 | $76.46 | $74.85 | $75.69 | -0.20% | 1,912,704 |
| May 15, 2026 | $76.74 | $76.91 | $75.61 | $75.84 | -0.78% | 2,705,738 |
| May 14, 2026 | $76.72 | $77.35 | $75.67 | $76.44 | 0.00% | 3,327,090 |
| May 13, 2026 | $78.23 | $79.48 | $76.15 | $76.44 | -2.38% | 4,446,716 |
| May 12, 2026 | $78.73 | $79.02 | $77.12 | $78.30 | +0.09% | 3,290,317 |
| May 11, 2026 | $79.71 | $79.92 | $78.20 | $78.23 | -1.86% | 5,731,426 |
| May 8, 2026 | $79.43 | $80.04 | $78.40 | $79.71 | +0.72% | 4,160,029 |
| May 7, 2026 | $76.49 | $79.36 | $75.71 | $79.14 | +2.51% | 5,753,666 |
| May 6, 2026 | $81.12 | $81.96 | $76.21 | $77.20 | -5.47% | 7,273,628 |
| May 5, 2026 | $80.49 | $81.91 | $79.85 | $81.67 | +2.02% | 3,419,962 |
| May 4, 2026 | $79.83 | $81.08 | $79.63 | $80.05 | +0.02% | 2,960,276 |
| May 1, 2026 | $80.99 | $81.24 | $79.69 | $80.03 | -0.81% | 3,767,914 |
| Apr 30, 2026 | $78.76 | $80.99 | $78.76 | $80.68 | +2.52% | 4,608,474 |
| Apr 29, 2026 | $78.21 | $79.25 | $77.98 | $78.70 | +0.64% | 2,377,820 |
| Apr 28, 2026 | $79.07 | $79.70 | $78.05 | $78.20 | -0.85% | 3,970,837 |
| Apr 27, 2026 | $80.55 | $81.07 | $78.80 | $78.87 | -2.51% | 3,365,401 |
| Apr 24, 2026 | $80.89 | $81.67 | $80.52 | $80.90 | -0.41% | 3,283,957 |
| Apr 23, 2026 | $79.60 | $81.54 | $79.31 | $81.23 | +2.82% | 3,999,344 |
| Apr 22, 2026 | $78.93 | $79.40 | $78.39 | $79.00 | +0.39% | 2,257,671 |
| Apr 21, 2026 | $78.94 | $79.21 | $78.13 | $78.69 | -0.28% | 1,695,964 |
| Apr 20, 2026 | $78.70 | $79.16 | $78.45 | $78.91 | +0.75% | 1,958,879 |
| Apr 17, 2026 | $77.53 | $78.64 | $77.44 | $78.32 | +0.91% | 2,826,446 |
| Apr 16, 2026 | $78.75 | $79.51 | $77.31 | $77.61 | -1.41% | 3,184,539 |
| Apr 15, 2026 | $78.81 | $79.53 | $78.56 | $78.72 | +0.19% | 1,968,763 |
| Apr 14, 2026 | $77.61 | $78.81 | $77.52 | $78.57 | +1.37% | 2,173,639 |
| Apr 13, 2026 | $76.28 | $77.78 | $76.23 | $77.51 | +1.47% | 2,615,920 |
| Apr 10, 2026 | $76.84 | $77.73 | $76.26 | $76.39 | -0.62% | 2,422,310 |
| Apr 9, 2026 | $77.58 | $78.43 | $76.85 | $76.87 | -0.89% | 3,253,381 |
| Apr 8, 2026 | $77.35 | $77.73 | $76.11 | $77.56 | +1.37% | 2,319,655 |
| Apr 7, 2026 | $77.09 | $77.41 | $76.38 | $76.51 | -0.93% | 3,048,319 |
| Apr 6, 2026 | $76.50 | $77.95 | $76.50 | $77.23 | +0.85% | 2,650,341 |
| Apr 2, 2026 | $75.28 | $77.18 | $74.67 | $76.58 | +1.97% | 5,080,040 |
| Apr 1, 2026 | $73.83 | $75.17 | $73.66 | $75.10 | +1.62% | 4,541,386 |
| Mar 31, 2026 | $74.28 | $74.68 | $73.41 | $73.90 | +0.19% | 2,751,846 |
| Mar 30, 2026 | $71.99 | $74.55 | $71.91 | $73.76 | +3.28% | 2,459,643 |
| Mar 27, 2026 | $73.06 | $73.25 | $71.15 | $71.42 | -2.30% | 2,529,289 |
| Mar 26, 2026 | $72.98 | $74.07 | $72.81 | $73.10 | +0.25% | 2,402,072 |
| Mar 25, 2026 | $74.50 | $74.50 | $71.42 | $72.92 | -1.26% | 4,467,764 |
| Mar 24, 2026 | $74.83 | $75.67 | $73.80 | $73.85 | -1.55% | 2,871,750 |
| Mar 23, 2026 | $74.12 | $75.66 | $73.69 | $75.01 | +1.71% | 3,641,354 |
| Mar 20, 2026 | $74.06 | $74.22 | $73.11 | $73.75 | -0.51% | 6,428,985 |
| Mar 19, 2026 | $73.42 | $74.50 | $73.22 | $74.13 | -0.18% | 6,467,483 |
| Mar 18, 2026 | $74.63 | $75.48 | $74.02 | $74.26 | -1.05% | 10,792,910 |
| Mar 17, 2026 | $74.76 | $75.57 | $74.59 | $75.05 | +0.64% | 4,248,457 |
| Mar 16, 2026 | $72.90 | $75.08 | $72.79 | $74.57 | +2.64% | 4,677,719 |
| Mar 13, 2026 | $72.66 | $73.02 | $71.99 | $72.65 | +0.78% | 3,478,736 |
| Mar 12, 2026 | $71.91 | $73.17 | $71.79 | $72.09 | +0.11% | 4,187,082 |
| Mar 11, 2026 | $72.10 | $72.53 | $70.80 | $72.01 | +0.01% | 4,152,939 |
| Mar 10, 2026 | $73.16 | $73.40 | $71.72 | $72.00 | -1.85% | 3,214,722 |
| Mar 9, 2026 | $72.41 | $73.51 | $70.72 | $73.36 | -0.84% | 4,465,259 |
| Mar 6, 2026 | $73.12 | $74.42 | $71.90 | $73.98 | +0.89% | 5,030,498 |
| Mar 5, 2026 | $71.01 | $73.54 | $70.81 | $73.33 | +2.76% | 4,486,497 |
| Mar 4, 2026 | $72.08 | $72.11 | $70.55 | $71.36 | -1.08% | 4,352,241 |
| Mar 3, 2026 | $70.87 | $72.97 | $70.06 | $72.14 | +0.26% | 4,365,522 |
| Mar 2, 2026 | $73.15 | $73.20 | $71.44 | $71.95 | +0.33% | 3,601,427 |
| Feb 27, 2026 | $70.08 | $72.10 | $69.96 | $71.71 | +2.60% | 3,580,709 |
| Feb 26, 2026 | $68.39 | $70.45 | $67.69 | $69.89 | +3.36% | 2,794,922 |
| Feb 25, 2026 | $68.61 | $68.74 | $67.28 | $67.62 | -1.73% | 2,970,469 |
| Feb 24, 2026 | $67.65 | $68.88 | $67.38 | $68.81 | +1.90% | 2,341,070 |
| Feb 23, 2026 | $68.76 | $69.45 | $67.17 | $67.53 | -1.87% | 2,829,398 |
| Feb 20, 2026 | $68.65 | $68.98 | $68.11 | $68.82 | +0.35% | 1,454,326 |
| Feb 19, 2026 | $68.78 | $69.34 | $68.35 | $68.58 | -0.41% | 2,728,344 |
| Feb 18, 2026 | $68.40 | $69.05 | $67.92 | $68.86 | +1.07% | 1,831,478 |
| Feb 17, 2026 | $66.50 | $68.27 | $65.99 | $68.13 | +3.01% | 2,970,562 |
| Feb 13, 2026 | $66.35 | $66.90 | $65.43 | $66.14 | -0.32% | 4,110,771 |
| Feb 12, 2026 | $68.29 | $69.47 | $65.90 | $66.35 | -6.15% | 9,193,227 |
| Feb 11, 2026 | $70.13 | $71.11 | $70.09 | $70.70 | +0.64% | 4,393,905 |
| Feb 10, 2026 | $71.13 | $71.25 | $70.25 | $70.25 | -1.01% | 2,107,617 |
| Feb 9, 2026 | $70.80 | $71.41 | $70.70 | $70.97 | +0.10% | 2,568,109 |
| Feb 6, 2026 | $70.53 | $71.48 | $68.69 | $70.90 | +0.80% | 1,921,152 |
| Feb 5, 2026 | $69.73 | $70.94 | $69.73 | $70.34 | +1.52% | 2,841,116 |
| Feb 4, 2026 | $67.21 | $69.76 | $66.90 | $69.29 | +3.81% | 4,117,985 |
| Feb 3, 2026 | $66.86 | $67.87 | $66.71 | $66.75 | -0.34% | 2,188,632 |
| Feb 2, 2026 | $66.93 | $67.33 | $66.36 | $66.98 | -0.01% | 2,585,509 |
| Jan 30, 2026 | $67.08 | $67.38 | $66.36 | $66.99 | -0.71% | 2,151,055 |
| Jan 29, 2026 | $67.47 | $68.00 | $67.11 | $67.47 | +0.04% | 3,677,152 |
| Jan 28, 2026 | $67.94 | $69.11 | $67.22 | $67.44 | -0.09% | 3,261,679 |
| Jan 27, 2026 | $66.90 | $68.32 | $66.90 | $67.50 | +0.54% | 2,310,081 |
| Jan 26, 2026 | $67.67 | $68.52 | $66.98 | $67.14 | -1.84% | 2,329,995 |
| Jan 23, 2026 | $68.64 | $68.89 | $68.05 | $68.40 | -0.22% | 1,865,996 |
| Jan 22, 2026 | $68.32 | $69.32 | $68.11 | $68.55 | +0.78% | 2,307,797 |
| Jan 21, 2026 | $69.51 | $69.91 | $67.87 | $68.02 | -0.38% | 2,475,364 |
| Jan 20, 2026 | $67.82 | $68.50 | $67.45 | $68.28 | -0.07% | 2,124,511 |
| Jan 16, 2026 | $69.00 | $69.34 | $68.10 | $68.33 | -1.73% | 2,198,934 |
| Jan 15, 2026 | $69.98 | $69.99 | $69.07 | $69.53 | -0.50% | 2,110,252 |
| Jan 14, 2026 | $69.38 | $70.10 | $69.36 | $69.88 | +0.90% | 2,381,956 |
| Jan 13, 2026 | $69.56 | $70.43 | $68.98 | $69.26 | -0.37% | 3,022,723 |
| Jan 12, 2026 | $68.70 | $69.72 | $68.45 | $69.52 | +0.75% | 1,793,066 |
| Jan 9, 2026 | $68.92 | $69.34 | $67.62 | $69.00 | +0.50% | 3,004,851 |
| Jan 8, 2026 | $67.02 | $68.68 | $67.02 | $68.66 | +1.78% | 3,698,063 |
| Jan 7, 2026 | $68.18 | $68.39 | $67.30 | $67.46 | -0.33% | 2,705,845 |
| Jan 6, 2026 | $66.88 | $67.91 | $66.79 | $67.68 | +1.41% | 2,939,785 |
| Jan 5, 2026 | $67.36 | $67.95 | $66.55 | $66.74 | -1.58% | 4,373,596 |
| Jan 2, 2026 | $68.02 | $68.27 | $66.90 | $67.81 | -0.62% | 4,258,086 |
| Dec 31, 2025 | $68.49 | $68.76 | $67.95 | $68.23 | -0.76% | 1,610,916 |
| Dec 30, 2025 | $68.87 | $69.45 | $68.57 | $68.75 | -0.32% | 2,042,374 |
| Dec 29, 2025 | $69.76 | $70.05 | $68.81 | $68.97 | -1.30% | 1,960,989 |
| Dec 26, 2025 | $69.56 | $69.98 | $69.49 | $69.88 | +0.45% | 1,740,435 |
| Dec 24, 2025 | $68.86 | $69.80 | $68.86 | $69.57 | +1.03% | 875,316 |
| Dec 23, 2025 | $69.69 | $70.00 | $68.80 | $68.86 | -2.09% | 3,799,753 |
| Dec 22, 2025 | $69.75 | $70.39 | $69.74 | $70.33 | +0.40% | 8,665,813 |
| Dec 19, 2025 | $70.00 | $70.25 | $69.76 | $70.05 | +0.20% | 2,990,988 |
| Dec 18, 2025 | $70.23 | $70.87 | $69.75 | $69.91 | -0.41% | 3,147,338 |
| Dec 17, 2025 | $70.48 | $71.00 | $70.06 | $70.20 | -0.38% | 2,734,082 |
| Dec 16, 2025 | $71.00 | $71.37 | $70.33 | $70.47 | -0.73% | 2,277,195 |
| Dec 15, 2025 | $70.84 | $71.34 | $70.46 | $70.99 | +0.17% | 2,835,105 |
| Dec 12, 2025 | $70.66 | $71.12 | $70.47 | $70.87 | +0.60% | 4,384,195 |
| Dec 11, 2025 | $70.67 | $71.41 | $69.96 | $70.45 | -0.44% | 3,211,112 |
| Dec 10, 2025 | $70.93 | $71.31 | $70.45 | $70.76 | -0.25% | 3,459,389 |
| Dec 9, 2025 | $71.76 | $72.62 | $70.60 | $70.94 | -1.05% | 1,723,307 |
| Dec 8, 2025 | $73.66 | $73.70 | $71.48 | $71.69 | -2.52% | 3,167,377 |
| Dec 5, 2025 | $72.12 | $73.70 | $71.95 | $73.54 | +2.24% | 3,434,849 |
| Dec 4, 2025 | $72.12 | $72.60 | $71.87 | $71.93 | -0.03% | 2,377,401 |
| Dec 3, 2025 | $71.50 | $72.10 | $71.38 | $71.95 | +0.95% | 2,361,039 |
| Dec 2, 2025 | $72.00 | $72.25 | $71.01 | $71.27 | -0.47% | 1,322,526 |
| Dec 1, 2025 | $72.30 | $72.36 | $71.52 | $71.61 | -1.08% | 1,450,025 |
| Nov 28, 2025 | $72.28 | $73.13 | $71.96 | $72.39 | +0.24% | 950,660 |
| Nov 26, 2025 | $72.08 | $72.98 | $72.01 | $72.22 | +0.26% | 2,941,756 |
| Nov 25, 2025 | $70.13 | $72.36 | $70.13 | $72.03 | +2.99% | 3,073,873 |
| Nov 24, 2025 | $70.55 | $70.74 | $69.82 | $69.94 | -0.81% | 2,929,215 |
| Nov 21, 2025 | $68.45 | $70.98 | $68.09 | $70.51 | +3.71% | 4,240,372 |
| Nov 20, 2025 | $67.89 | $68.85 | $67.84 | $67.99 | +0.24% | 1,842,550 |
| Nov 19, 2025 | $67.55 | $68.16 | $67.08 | $67.83 | +0.65% | 1,838,058 |
| Nov 18, 2025 | $68.00 | $68.00 | $67.25 | $67.39 | -0.98% | 2,859,364 |
| Nov 17, 2025 | $68.43 | $68.93 | $67.53 | $68.06 | -0.90% | 3,271,100 |
| Nov 14, 2025 | $68.45 | $69.01 | $67.43 | $68.68 | -2.46% | 5,590,258 |
| Nov 13, 2025 | $69.21 | $70.46 | $69.17 | $70.41 | +1.84% | 2,307,937 |
| Nov 12, 2025 | $68.85 | $69.54 | $68.35 | $69.14 | +0.36% | 2,256,585 |
| Nov 11, 2025 | $69.30 | $69.36 | $68.55 | $68.89 | -0.42% | 2,195,569 |
| Nov 10, 2025 | $68.22 | $69.50 | $67.98 | $69.18 | +2.13% | 2,856,633 |
| Nov 7, 2025 | $68.16 | $68.55 | $67.26 | $67.74 | -0.62% | 2,028,216 |
| Nov 6, 2025 | $67.35 | $68.36 | $67.08 | $68.16 | +1.69% | 4,967,355 |
| Nov 5, 2025 | $66.39 | $67.31 | $65.56 | $67.03 | +1.21% | 2,439,032 |
| Nov 4, 2025 | $65.60 | $66.49 | $65.28 | $66.23 | +0.68% | 3,129,862 |
| Nov 3, 2025 | $65.34 | $65.87 | $64.52 | $65.78 | +0.14% | 3,719,013 |
| Oct 31, 2025 | $66.81 | $66.98 | $65.50 | $65.69 | -1.97% | 3,142,185 |
| Oct 30, 2025 | $67.81 | $68.27 | $65.28 | $67.01 | +1.50% | 5,251,995 |
| Oct 29, 2025 | $66.34 | $66.40 | $65.55 | $66.02 | -1.06% | 2,872,327 |
| Oct 28, 2025 | $67.09 | $67.98 | $66.73 | $66.73 | -0.95% | 1,610,979 |
| Oct 27, 2025 | $67.56 | $67.76 | $67.16 | $67.37 | -0.07% | 1,152,124 |
| Oct 24, 2025 | $67.68 | $67.83 | $67.10 | $67.42 | -0.04% | 896,108 |
| Oct 23, 2025 | $67.68 | $68.00 | $67.16 | $67.45 | -0.33% | 1,339,018 |
| Oct 22, 2025 | $67.07 | $68.15 | $67.07 | $67.67 | +0.27% | 1,222,666 |
| Oct 21, 2025 | $67.81 | $67.96 | $67.34 | $67.49 | -0.40% | 1,940,400 |
| Oct 20, 2025 | $67.32 | $68.35 | $67.24 | $67.76 | – | 1,806,627 |
Seasonality
QSR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.1% | 1.8% | 0.3% | 2.9% | 2.2% | 0.3% | 2.5% | -1.2% | -1.0% | -1.8% | 4.5% | 0.3% |
| Months up | 3 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -1.8% | 7.0% | 4.0% | 9.2% | -7.4% | -2.0% | 2.1% | 5.2% | -7.9% | 1.9% | ||
| 2025 | -5.6% | 6.0% | 3.1% | -3.4% | 10.9% | -6.3% | 2.4% | -6.7% | 2.3% | 2.4% | 10.2% | -4.9% |
| 2024 | -0.1% | -0.6% | 3.1% | -4.5% | -9.6% | 3.5% | -0.5% | -0.7% | 4.7% | -3.6% | 0.1% | -5.5% |
| 2023 | 3.5% | -3.6% | 5.0% | 4.5% | 4.0% | 7.1% | -1.2% | -9.3% | -3.3% | 0.9% | 5.8% | 10.7% |
| 2022 | -7.8% | 0.0% | 5.3% | -2.2% | -8.0% | -3.4% | 6.9% | 10.1% | -9.0% | 11.7% | 11.7% | -1.7% |
| 2021 | -5.6% | 3.8% | 9.4% | 5.6% | 1.6% | -6.8% | 5.8% | -5.8% | -3.9% | -7.4% | -1.1% | 9.3% |
| 2020 | -4.3% | -4.1% | -30.7% | 23.2% | 10.7% | 1.1% | 3.4% | -4.2% | 7.2% | -9.6% | 9.5% | 8.2% |
| 2019 | 19.8% | 0.9% | 3.8% | 0.2% | 0.9% | 6.5% | 6.0% | 6.4% | -8.7% | -8.0% | 0.3% | -2.1% |
| 2018 | -1.8% | -3.0% | -2.1% | -4.4% | 9.3% | 2.2% | 4.7% | -9.1% | 4.1% | -7.6% | 6.5% | -9.6% |
| 2017 | 3.0% | 11.5% | 2.2% | 0.8% | 10.1% | 1.4% | -4.7% | 2.4% | 5.0% | 1.1% | -2.9% | -1.6% |