Restaurant Brands International Limited Partnership (RSTRF) stock
RSTRFOTCRetail-Eating PlacesFiscal year ends December 31Also trades as QSP
$74.00+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Restaurant Brands International Limited Partnership share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$74.00
0.00% on the day
52-week range
$68.05 – $86.00
-14.0% from the high
Change over 52 weeks
+7.7%
From $68.70 on Oct 17, 2025
Average volume
14
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Oct 16, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Oct 15, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Oct 14, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Oct 13, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Oct 12, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Oct 9, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Oct 8, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Oct 7, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Oct 6, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Oct 5, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Oct 2, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Oct 1, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Sep 30, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Sep 29, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Sep 28, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Sep 25, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Sep 24, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Sep 23, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Sep 22, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Sep 21, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Sep 18, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Sep 17, 2026 | $74.90 | $74.90 | $74.00 | $74.00 | -1.33% | 500 |
| Sep 16, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Sep 15, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Sep 14, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Sep 11, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Sep 10, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Sep 9, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Sep 8, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Sep 4, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Sep 3, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Sep 2, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Sep 1, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Aug 31, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Aug 28, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Aug 27, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Aug 26, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Aug 25, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Aug 24, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Aug 21, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Aug 20, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Aug 19, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Aug 18, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Aug 17, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Aug 14, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Aug 13, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | +3.69% | 565 |
| Aug 12, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Aug 11, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Aug 10, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Aug 7, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Aug 6, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Aug 5, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Aug 4, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Aug 3, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 31, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 30, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 29, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 28, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 27, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 24, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 23, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 22, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 21, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 20, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 17, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 16, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 15, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 14, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 13, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 10, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 9, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 8, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 7, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 6, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 2, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jul 1, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jun 30, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jun 29, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jun 26, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jun 25, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jun 24, 2026 | $74.62 | $74.62 | $72.33 | $72.33 | -6.76% | 210 |
| Jun 23, 2026 | $77.57 | $77.57 | $77.57 | $77.57 | 0.00% | 0 |
| Jun 22, 2026 | $77.57 | $77.57 | $77.57 | $77.57 | 0.00% | 0 |
| Jun 18, 2026 | $77.57 | $77.57 | $77.57 | $77.57 | 0.00% | 0 |
| Jun 17, 2026 | $77.57 | $77.57 | $77.57 | $77.57 | 0.00% | 0 |
| Jun 16, 2026 | $77.57 | $77.57 | $77.57 | $77.57 | 0.00% | 0 |
| Jun 15, 2026 | $77.57 | $77.57 | $77.57 | $77.57 | 0.00% | 0 |
| Jun 12, 2026 | $77.57 | $77.57 | $77.57 | $77.57 | 0.00% | 0 |
| Jun 11, 2026 | $77.57 | $77.57 | $77.57 | $77.57 | 0.00% | 0 |
| Jun 10, 2026 | $77.57 | $77.57 | $77.57 | $77.57 | 0.00% | 0 |
| Jun 9, 2026 | $77.57 | $77.57 | $77.57 | $77.57 | 0.00% | 0 |
| Jun 8, 2026 | $77.57 | $77.57 | $77.57 | $77.57 | 0.00% | 0 |
| Jun 5, 2026 | $77.57 | $77.57 | $77.57 | $77.57 | 0.00% | 0 |
| Jun 4, 2026 | $77.57 | $77.57 | $77.57 | $77.57 | 0.00% | 0 |
| Jun 3, 2026 | $77.57 | $77.57 | $77.57 | $77.57 | -2.54% | 100 |
| Jun 2, 2026 | $79.59 | $79.59 | $79.59 | $79.59 | 0.00% | 0 |
| Jun 1, 2026 | $79.59 | $79.59 | $79.59 | $79.59 | 0.00% | 0 |
| May 29, 2026 | $79.59 | $79.59 | $79.59 | $79.59 | 0.00% | 0 |
| May 28, 2026 | $79.59 | $79.59 | $79.59 | $79.59 | 0.00% | 0 |
| May 27, 2026 | $79.59 | $79.59 | $79.59 | $79.59 | 0.00% | 0 |
| May 26, 2026 | $79.59 | $79.59 | $79.59 | $79.59 | 0.00% | 0 |
| May 22, 2026 | $79.59 | $79.59 | $79.59 | $79.59 | 0.00% | 0 |
| May 21, 2026 | $79.59 | $79.59 | $79.59 | $79.59 | 0.00% | 0 |
| May 20, 2026 | $79.59 | $79.59 | $79.59 | $79.59 | 0.00% | 0 |
| May 19, 2026 | $79.59 | $79.59 | $79.59 | $79.59 | 0.00% | 0 |
| May 18, 2026 | $79.59 | $79.59 | $79.59 | $79.59 | 0.00% | 0 |
| May 15, 2026 | $79.59 | $79.59 | $79.59 | $79.59 | 0.00% | 0 |
| May 14, 2026 | $79.59 | $79.59 | $79.59 | $79.59 | 0.00% | 0 |
| May 13, 2026 | $79.59 | $79.59 | $79.59 | $79.59 | 0.00% | 0 |
| May 12, 2026 | $79.59 | $79.59 | $79.59 | $79.59 | -7.45% | 1,000 |
| May 11, 2026 | $86.00 | $86.00 | $86.00 | $86.00 | 0.00% | 0 |
| May 8, 2026 | $86.00 | $86.00 | $86.00 | $86.00 | 0.00% | 0 |
| May 7, 2026 | $86.00 | $86.00 | $86.00 | $86.00 | 0.00% | 0 |
| May 6, 2026 | $86.00 | $86.00 | $86.00 | $86.00 | 0.00% | 0 |
| May 5, 2026 | $86.00 | $86.00 | $86.00 | $86.00 | +5.24% | 1,000 |
| May 4, 2026 | $81.72 | $81.72 | $81.72 | $81.72 | 0.00% | 0 |
| May 1, 2026 | $81.72 | $81.72 | $81.72 | $81.72 | +4.49% | 103 |
| Apr 30, 2026 | $78.21 | $78.21 | $78.21 | $78.21 | 0.00% | 0 |
| Apr 29, 2026 | $78.21 | $78.21 | $78.21 | $78.21 | 0.00% | 0 |
| Apr 28, 2026 | $78.21 | $78.21 | $78.21 | $78.21 | 0.00% | 0 |
| Apr 27, 2026 | $78.21 | $78.21 | $78.21 | $78.21 | 0.00% | 0 |
| Apr 24, 2026 | $78.21 | $78.21 | $78.21 | $78.21 | 0.00% | 0 |
| Apr 23, 2026 | $78.21 | $78.21 | $78.21 | $78.21 | 0.00% | 0 |
| Apr 22, 2026 | $78.21 | $78.21 | $78.21 | $78.21 | 0.00% | 0 |
| Apr 21, 2026 | $78.21 | $78.21 | $78.21 | $78.21 | 0.00% | 0 |
| Apr 20, 2026 | $78.21 | $78.21 | $78.21 | $78.21 | 0.00% | 0 |
| Apr 17, 2026 | $78.21 | $78.21 | $78.21 | $78.21 | 0.00% | 0 |
| Apr 16, 2026 | $78.21 | $78.21 | $78.21 | $78.21 | 0.00% | 0 |
| Apr 15, 2026 | $78.21 | $78.21 | $78.21 | $78.21 | 0.00% | 0 |
| Apr 14, 2026 | $78.21 | $78.21 | $78.21 | $78.21 | +5.01% | 102 |
| Apr 13, 2026 | $74.48 | $74.48 | $74.48 | $74.48 | 0.00% | 0 |
| Apr 10, 2026 | $74.48 | $74.48 | $74.48 | $74.48 | 0.00% | 0 |
| Apr 9, 2026 | $74.48 | $74.48 | $74.48 | $74.48 | 0.00% | 0 |
| Apr 8, 2026 | $74.48 | $74.48 | $74.48 | $74.48 | 0.00% | 0 |
| Apr 7, 2026 | $74.48 | $74.48 | $74.48 | $74.48 | 0.00% | 0 |
| Apr 6, 2026 | $74.48 | $74.48 | $74.48 | $74.48 | 0.00% | 0 |
| Apr 2, 2026 | $74.48 | $74.48 | $74.48 | $74.48 | 0.00% | 0 |
| Apr 1, 2026 | $74.48 | $74.48 | $74.48 | $74.48 | 0.00% | 0 |
| Mar 31, 2026 | $74.48 | $74.48 | $74.48 | $74.48 | 0.00% | 0 |
| Mar 30, 2026 | $74.48 | $74.48 | $74.48 | $74.48 | 0.00% | 0 |
| Mar 27, 2026 | $74.48 | $74.48 | $74.48 | $74.48 | 0.00% | 0 |
| Mar 26, 2026 | $74.48 | $74.48 | $74.48 | $74.48 | 0.00% | 0 |
| Mar 25, 2026 | $74.48 | $74.48 | $74.48 | $74.48 | 0.00% | 0 |
| Mar 24, 2026 | $74.48 | $74.48 | $74.48 | $74.48 | 0.00% | 0 |
| Mar 23, 2026 | $74.48 | $74.48 | $74.48 | $74.48 | +0.64% | 102 |
| Mar 20, 2026 | $74.01 | $74.01 | $74.01 | $74.01 | +0.57% | 100 |
| Mar 19, 2026 | $73.59 | $73.59 | $73.59 | $73.59 | -1.31% | 219 |
| Mar 18, 2026 | $74.57 | $74.57 | $74.57 | $74.57 | -8.15% | 100 |
| Mar 17, 2026 | $81.19 | $81.19 | $81.19 | $81.19 | 0.00% | 0 |
| Mar 16, 2026 | $81.19 | $81.19 | $81.19 | $81.19 | 0.00% | 0 |
| Mar 13, 2026 | $81.19 | $81.19 | $81.19 | $81.19 | 0.00% | 0 |
| Mar 12, 2026 | $81.19 | $81.19 | $81.19 | $81.19 | 0.00% | 0 |
| Mar 11, 2026 | $81.19 | $81.19 | $81.19 | $81.19 | 0.00% | 0 |
| Mar 10, 2026 | $81.19 | $81.19 | $81.19 | $81.19 | 0.00% | 0 |
| Mar 9, 2026 | $81.19 | $81.19 | $81.19 | $81.19 | 0.00% | 0 |
| Mar 6, 2026 | $81.19 | $81.19 | $81.19 | $81.19 | 0.00% | 0 |
| Mar 5, 2026 | $81.19 | $81.19 | $81.19 | $81.19 | 0.00% | 0 |
| Mar 4, 2026 | $81.19 | $81.19 | $81.19 | $81.19 | 0.00% | 0 |
| Mar 3, 2026 | $81.19 | $81.19 | $81.19 | $81.19 | +19.31% | 205 |
| Mar 2, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Feb 27, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Feb 26, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Feb 25, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Feb 24, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Feb 23, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Feb 20, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Feb 19, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Feb 18, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Feb 17, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Feb 13, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Feb 12, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Feb 11, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Feb 10, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Feb 9, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Feb 6, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Feb 5, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Feb 4, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Feb 3, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Feb 2, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Jan 30, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Jan 29, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Jan 28, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Jan 27, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Jan 26, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Jan 23, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Jan 22, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Jan 21, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Jan 20, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Jan 16, 2026 | $68.05 | $68.05 | $68.05 | $68.05 | -1.14% | 1,000 |
| Jan 15, 2026 | $68.84 | $68.84 | $68.84 | $68.84 | 0.00% | 0 |
| Jan 14, 2026 | $68.84 | $68.84 | $68.84 | $68.84 | 0.00% | 0 |
| Jan 13, 2026 | $68.84 | $68.84 | $68.84 | $68.84 | 0.00% | 0 |
| Jan 12, 2026 | $68.84 | $68.84 | $68.84 | $68.84 | 0.00% | 0 |
| Jan 9, 2026 | $68.84 | $68.84 | $68.84 | $68.84 | 0.00% | 0 |
| Jan 8, 2026 | $68.84 | $68.84 | $68.84 | $68.84 | 0.00% | 0 |
| Jan 7, 2026 | $68.84 | $68.84 | $68.84 | $68.84 | 0.00% | 0 |
| Jan 6, 2026 | $68.84 | $68.84 | $68.84 | $68.84 | 0.00% | 0 |
| Jan 5, 2026 | $68.84 | $68.84 | $68.84 | $68.84 | 0.00% | 0 |
| Jan 2, 2026 | $68.84 | $68.84 | $68.84 | $68.84 | 0.00% | 0 |
| Dec 31, 2025 | $68.84 | $68.84 | $68.84 | $68.84 | 0.00% | 0 |
| Dec 30, 2025 | $68.84 | $68.84 | $68.84 | $68.84 | -4.99% | 206 |
| Dec 29, 2025 | $72.45 | $72.45 | $72.45 | $72.45 | 0.00% | 0 |
| Dec 26, 2025 | $72.45 | $72.45 | $72.45 | $72.45 | 0.00% | 0 |
| Dec 24, 2025 | $72.45 | $72.45 | $72.45 | $72.45 | 0.00% | 0 |
| Dec 23, 2025 | $72.45 | $72.45 | $72.45 | $72.45 | 0.00% | 0 |
| Dec 22, 2025 | $72.45 | $72.45 | $72.45 | $72.45 | 0.00% | 0 |
| Dec 19, 2025 | $72.45 | $72.45 | $72.45 | $72.45 | 0.00% | 0 |
| Dec 18, 2025 | $72.45 | $72.45 | $72.45 | $72.45 | 0.00% | 0 |
| Dec 17, 2025 | $72.45 | $72.45 | $72.45 | $72.45 | 0.00% | 0 |
| Dec 16, 2025 | $72.45 | $72.45 | $72.45 | $72.45 | 0.00% | 0 |
| Dec 15, 2025 | $72.45 | $72.45 | $72.45 | $72.45 | 0.00% | 0 |
| Dec 12, 2025 | $72.45 | $72.45 | $72.45 | $72.45 | 0.00% | 0 |
| Dec 11, 2025 | $72.45 | $72.45 | $72.45 | $72.45 | 0.00% | 0 |
| Dec 10, 2025 | $72.45 | $72.45 | $72.45 | $72.45 | 0.00% | 0 |
| Dec 9, 2025 | $72.45 | $72.45 | $72.45 | $72.45 | 0.00% | 0 |
| Dec 8, 2025 | $72.45 | $72.45 | $72.45 | $72.45 | 0.00% | 0 |
| Dec 5, 2025 | $72.45 | $72.45 | $72.45 | $72.45 | 0.00% | 0 |
| Dec 4, 2025 | $72.45 | $72.45 | $72.45 | $72.45 | 0.00% | 0 |
| Dec 3, 2025 | $72.45 | $72.45 | $72.45 | $72.45 | 0.00% | 0 |
| Dec 2, 2025 | $72.45 | $72.45 | $72.45 | $72.45 | 0.00% | 0 |
| Dec 1, 2025 | $72.45 | $72.45 | $72.45 | $72.45 | 0.00% | 0 |
| Nov 28, 2025 | $72.95 | $72.95 | $72.45 | $72.45 | -0.26% | 730 |
| Nov 26, 2025 | $72.64 | $72.64 | $72.64 | $72.64 | +3.77% | 735 |
| Nov 25, 2025 | $70.00 | $70.00 | $70.00 | $70.00 | +1.89% | 715 |
| Nov 24, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Nov 21, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Nov 20, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Nov 19, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Nov 18, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Nov 17, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Nov 14, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Nov 13, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Nov 12, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Nov 11, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Nov 10, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Nov 7, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Nov 6, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Nov 5, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Nov 4, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Nov 3, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Oct 31, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Oct 30, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Oct 29, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Oct 28, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Oct 27, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Oct 24, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Oct 23, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Oct 22, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Oct 21, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Oct 20, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Oct 17, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Oct 16, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | 0.00% | 0 |
| Oct 15, 2025 | $68.70 | $68.70 | $68.70 | $68.70 | +4.78% | 103 |
| Oct 14, 2025 | $65.57 | $65.57 | $65.57 | $65.57 | 0.00% | 0 |
| Oct 13, 2025 | $65.57 | $65.57 | $65.57 | $65.57 | 0.00% | 0 |
| Oct 10, 2025 | $65.57 | $65.57 | $65.57 | $65.57 | 0.00% | 0 |
| Oct 9, 2025 | $65.57 | $65.57 | $65.57 | $65.57 | 0.00% | 0 |
| Oct 8, 2025 | $65.57 | $65.57 | $65.57 | $65.57 | 0.00% | 0 |
| Oct 7, 2025 | $65.57 | $65.57 | $65.57 | $65.57 | – | 0 |
Seasonality
RSTRF 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 | -0.9% | 0.8% | 0.7% | 2.4% | 3.3% | 0.9% | 3.3% | -1.8% | -1.7% | -0.9% | 5.3% | 0.0% |
| Months up | 3 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -1.1% | 0.0% | 10.4% | 5.0% | 1.8% | -8.4% | 0.0% | 3.7% | -0.5% | 0.0% | ||
| 2025 | -13.5% | 6.0% | 1.7% | -8.8% | 19.9% | 0.9% | 0.0% | -7.7% | -0.0% | 4.8% | 5.5% | -5.0% |
| 2024 | 0.0% | 0.0% | 3.0% | -4.2% | -8.2% | -3.6% | 5.8% | -0.6% | 1.2% | -1.2% | -0.3% | 2.9% |
| 2023 | 3.6% | 0.9% | -4.2% | 4.1% | 5.7% | 13.0% | -1.3% | -12.0% | -1.8% | 0.0% | 3.5% | 12.9% |
| 2022 | -10.0% | -6.3% | 12.6% | 0.8% | -11.5% | -2.3% | 13.6% | 6.0% | -7.2% | 6.5% | 17.5% | -4.1% |
| 2021 | -3.9% | 1.3% | 10.3% | 3.4% | -0.1% | -2.8% | 1.4% | -6.2% | -8.5% | 2.2% | -1.8% | 8.4% |
| 2020 | -4.7% | -4.3% | -30.3% | 28.0% | 8.6% | -2.7% | 5.1% | -1.7% | 0.6% | -3.9% | 14.3% | 1.5% |
| 2019 | 18.2% | 0.4% | 4.7% | -0.8% | 2.8% | 7.9% | 5.2% | 4.9% | -5.8% | -11.0% | -0.7% | -1.1% |
| 2018 | -2.3% | -2.4% | -2.2% | -5.7% | 6.8% | 4.3% | 4.8% | -5.7% | 0.9% | -8.5% | 8.3% | -9.3% |
| 2017 | 4.6% | 12.5% | 0.6% | 1.7% | 7.2% | 2.4% | -1.9% | 1.0% | 3.8% | 2.2% | 1.7% | -6.2% |